LON:IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	180.35	180.90	178.60	180.25	180.25	0.67%	234,527
Nov 12, 2026	181.40	182.30	178.10	179.05	179.05	-1.10%	497,449
Nov 11, 2026	180.20	181.70	179.65	181.05	181.05	1.15%	316,857
Nov 10, 2026	180.95	182.25	179.00	179.00	179.00	-0.44%	487,103
Nov 9, 2026	178.45	181.10	178.00	179.80	179.80	1.01%	379,699
Nov 6, 2026	174.95	179.70	174.20	178.00	178.00	0.59%	567,853
Nov 5, 2026	175.85	180.10	175.45	176.95	176.95	2.19%	641,785
Nov 4, 2026	171.40	174.50	169.05	173.15	173.15	1.70%	1,036,544
Nov 3, 2026	169.75	171.80	168.05	170.25	170.25	-0.67%	208,303
Nov 2, 2026	166.45	172.85	166.10	171.40	171.40	2.48%	217,227
Oct 30, 2026	168.40	170.95	167.25	167.25	167.25	-0.15%	291,734
Oct 29, 2026	166.95	171.00	166.60	167.50	167.50	0.24%	168,240
Oct 28, 2026	164.70	168.00	164.70	167.10	167.10	1.86%	167,919
Oct 27, 2026	166.20	166.90	162.95	164.05	164.05	-1.88%	268,434
Oct 26, 2026	162.60	168.55	161.25	167.20	167.20	3.79%	218,588
Oct 23, 2026	166.25	167.70	160.75	161.10	161.10	-2.78%	359,267
Oct 22, 2026	164.80	169.90	163.20	165.70	165.70	-2.73%	370,953
Oct 21, 2026	167.75	170.80	167.45	170.35	170.35	0.71%	283,302
Oct 20, 2026	168.30	170.85	166.20	169.15	169.15	0.83%	286,081
Oct 19, 2026	167.40	167.75	165.65	167.75	167.75	-1.32%	242,467
Oct 16, 2026	166.25	170.70	166.05	170.00	170.00	1.92%	466,844
Oct 15, 2026	161.00	166.80	159.95	166.80	166.80	4.25%	697,163
Oct 14, 2026	159.55	160.60	158.80	160.00	160.00	1.14%	287,292
Oct 13, 2026	159.90	160.30	158.20	158.20	158.20	-0.41%	314,480
Oct 12, 2026	158.00	159.80	156.90	158.85	158.85	-0.13%	277,158
Oct 9, 2026	159.00	160.05	158.00	159.05	159.05	0.98%	243,262
Oct 8, 2026	158.85	159.30	157.40	157.50	157.50	-1.65%	172,018
Oct 7, 2026	160.00	160.65	159.20	160.15	160.15	-0.56%	130,317
Oct 6, 2026	161.50	161.50	159.25	161.05	161.05	1.07%	138,754
Oct 5, 2026	161.55	162.80	159.25	159.35	159.35	-0.93%	135,381
Oct 2, 2026	162.40	162.95	159.50	160.85	160.85	0.69%	161,939
Oct 1, 2026	160.05	161.30	157.35	159.75	159.75	-1.11%	361,318
Sep 30, 2026	163.05	165.65	161.55	161.55	161.55	0.03%	293,957
Sep 29, 2026	159.10	163.25	158.70	161.50	161.50	1.89%	175,824
Sep 28, 2026	157.00	159.55	156.35	158.50	158.50	1.38%	143,155
Sep 25, 2026	157.10	158.45	156.15	156.35	156.35	0.35%	190,823
Sep 24, 2026	156.05	158.50	154.80	155.80	155.80	-0.42%	350,668
Sep 23, 2026	156.60	156.60	153.95	156.45	156.45	1.52%	202,604
Sep 22, 2026	154.60	156.90	153.10	154.10	154.10	0.13%	432,682
Sep 21, 2026	152.75	154.55	151.65	153.90	153.90	1.35%	176,261
Sep 18, 2026	153.00	153.65	151.65	151.85	151.85	-1.04%	587,740
Sep 17, 2026	154.30	155.30	153.35	153.45	153.45	-0.07%	175,573
Sep 16, 2026	153.00	154.95	152.75	153.55	153.55	1.05%	326,313
Sep 15, 2026	155.75	155.95	151.95	151.95	151.95	-1.30%	179,730
Sep 14, 2026	153.00	154.85	152.45	153.95	153.95	0.29%	451,540
Sep 11, 2026	152.95	156.25	152.90	153.50	153.50	0.75%	282,556
Sep 10, 2026	152.40	153.90	151.10	152.35	152.35	-0.78%	226,594
Sep 9, 2026	154.00	154.70	151.90	153.55	153.55	-1.00%	234,800
Sep 8, 2026	155.90	158.00	154.05	155.10	155.10	-0.67%	359,928
Sep 7, 2026	159.45	159.90	156.15	156.15	156.15	-2.28%	100,451