InterContinental Hotels Group PLC (LON:IHG)
London · Delayed Price · Currency is GBP · Price in USD 140.45
+1.25 (0.90%)
Apr 10, 2026, 4:45 PM GMT
LON:IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 138.10 | 139.20 | 137.15 | 139.20 | 139.20 | -0.64% | 229,222 |
| Apr 8, 2026 | 145.30 | 145.30 | 138.75 | 140.10 | 138.84 | 7.15% | 440,600 |
| Apr 7, 2026 | 131.10 | 134.05 | 130.55 | 130.75 | 129.58 | -2.61% | 385,596 |
| Apr 2, 2026 | 129.75 | 135.10 | 128.95 | 134.25 | 133.04 | 1.21% | 765,254 |
| Apr 1, 2026 | 133.30 | 136.65 | 131.95 | 132.65 | 131.46 | 1.73% | 260,697 |
| Mar 31, 2026 | 128.15 | 131.15 | 126.30 | 130.40 | 129.23 | 0.73% | 485,282 |
| Mar 30, 2026 | 129.90 | 131.10 | 127.67 | 129.45 | 128.29 | -0.54% | 306,710 |
| Mar 27, 2026 | 132.05 | 133.40 | 129.40 | 130.15 | 128.98 | -1.40% | 1,451,025 |
| Mar 26, 2026 | 134.00 | 134.00 | 131.86 | 132.00 | 130.81 | -0.94% | 225,726 |
| Mar 25, 2026 | 132.75 | 135.05 | 132.10 | 133.25 | 132.05 | 1.52% | 290,780 |
| Mar 24, 2026 | 132.45 | 132.65 | 130.30 | 131.25 | 130.07 | -0.08% | 198,395 |
| Mar 23, 2026 | 127.85 | 134.25 | 126.55 | 131.35 | 130.17 | 1.90% | 315,711 |
| Mar 20, 2026 | 133.90 | 134.20 | 128.90 | 128.90 | 127.74 | -0.69% | 723,058 |
| Mar 19, 2026 | 129.45 | 131.40 | 126.80 | 129.80 | 128.63 | -1.93% | 403,071 |
| Mar 18, 2026 | 136.65 | 136.65 | 131.95 | 132.35 | 131.16 | -0.60% | 1,142,572 |
| Mar 17, 2026 | 130.20 | 133.60 | 128.40 | 133.15 | 131.95 | 2.27% | 264,084 |
| Mar 16, 2026 | 129.55 | 131.15 | 127.80 | 130.20 | 129.03 | 0.89% | 1,290,865 |
| Mar 13, 2026 | 130.45 | 131.00 | 128.25 | 129.05 | 127.89 | -1.49% | 397,429 |
| Mar 12, 2026 | 131.00 | 133.00 | 130.10 | 131.00 | 129.82 | -1.84% | 191,328 |
| Mar 11, 2026 | 132.35 | 134.75 | 130.90 | 133.45 | 132.25 | 1.44% | 333,770 |
| Mar 10, 2026 | 132.60 | 134.25 | 130.25 | 131.55 | 130.37 | 2.45% | 285,610 |
| Mar 9, 2026 | 126.75 | 128.95 | 125.05 | 128.40 | 127.25 | -2.02% | 372,394 |
| Mar 6, 2026 | 132.65 | 134.80 | 128.00 | 131.05 | 129.87 | -0.46% | 413,348 |
| Mar 5, 2026 | 132.50 | 135.35 | 131.15 | 131.65 | 130.47 | -1.68% | 1,257,192 |
| Mar 4, 2026 | 133.70 | 135.65 | 132.30 | 133.90 | 132.70 | 1.29% | 395,355 |
| Mar 3, 2026 | 129.70 | 132.20 | 126.70 | 132.20 | 131.01 | 0.30% | 1,194,989 |
| Mar 2, 2026 | 130.95 | 133.90 | 128.95 | 131.80 | 130.62 | -4.15% | 888,094 |
| Feb 27, 2026 | 140.10 | 142.10 | 137.50 | 137.50 | 136.26 | -3.00% | 1,324,541 |
| Feb 26, 2026 | 139.75 | 143.00 | 138.70 | 141.75 | 140.48 | 1.72% | 462,729 |
| Feb 25, 2026 | 139.85 | 142.05 | 138.45 | 139.35 | 138.10 | 0.25% | 420,764 |
| Feb 24, 2026 | 140.95 | 141.25 | 138.25 | 139.00 | 137.75 | -1.42% | 431,098 |
| Feb 23, 2026 | 142.20 | 144.75 | 139.75 | 141.00 | 139.73 | -0.77% | 341,947 |
| Feb 20, 2026 | 142.60 | 145.10 | 140.35 | 142.10 | 140.82 | -0.14% | 456,797 |
| Feb 19, 2026 | 144.95 | 146.10 | 140.30 | 142.30 | 141.02 | -1.90% | 1,912,274 |
| Feb 18, 2026 | 146.50 | 147.65 | 144.10 | 145.05 | 143.75 | -0.72% | 374,273 |
| Feb 17, 2026 | 146.20 | 150.90 | 140.00 | 146.10 | 144.79 | 1.11% | 421,098 |
| Feb 16, 2026 | 146.35 | 147.50 | 144.05 | 144.50 | 143.20 | -1.30% | 235,947 |
| Feb 13, 2026 | 145.20 | 147.60 | 143.15 | 146.40 | 145.08 | -0.54% | 434,507 |
| Feb 12, 2026 | 146.15 | 149.50 | 145.50 | 147.20 | 145.88 | 1.48% | 285,831 |
| Feb 11, 2026 | 146.40 | 147.10 | 143.65 | 145.05 | 143.75 | -0.79% | 410,478 |
| Feb 10, 2026 | 142.90 | 146.70 | 139.45 | 146.20 | 144.89 | 2.96% | 699,490 |
| Feb 9, 2026 | 145.20 | 145.80 | 142.00 | 142.00 | 140.72 | -0.28% | 286,394 |
| Feb 6, 2026 | 142.20 | 144.10 | 139.45 | 142.40 | 141.12 | 0.32% | 398,246 |
| Feb 5, 2026 | 145.50 | 146.35 | 139.85 | 141.95 | 140.67 | -0.39% | 262,028 |
| Feb 4, 2026 | 137.05 | 143.25 | 136.35 | 142.50 | 141.22 | 4.66% | 308,003 |
| Feb 3, 2026 | 140.95 | 140.95 | 135.70 | 136.15 | 134.93 | -3.03% | 344,685 |
| Feb 2, 2026 | 135.45 | 140.40 | 135.45 | 140.40 | 139.14 | 4.15% | 309,125 |
| Jan 30, 2026 | 135.20 | 136.90 | 134.75 | 134.80 | 133.59 | -0.11% | 313,841 |
| Jan 29, 2026 | 134.20 | 136.20 | 133.45 | 134.95 | 133.74 | 0.90% | 326,207 |
| Jan 28, 2026 | 134.90 | 135.65 | 132.80 | 133.75 | 132.55 | -1.65% | 245,100 |