LON:IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	160.00	160.00	157.25	159.45	159.45	-0.22%	236,160
Aug 20, 2026	160.00	160.50	158.60	159.80	159.80	-0.84%	186,385
Aug 19, 2026	159.30	162.35	158.40	161.80	161.16	1.31%	218,001
Aug 18, 2026	160.30	161.25	158.20	159.70	159.06	-0.13%	252,778
Aug 17, 2026	159.00	160.60	158.45	159.90	159.26	0.66%	206,429
Aug 14, 2026	159.45	160.15	158.10	158.85	158.22	-0.25%	167,109
Aug 13, 2026	161.35	163.00	159.10	159.25	158.62	-0.31%	1,328,098
Aug 12, 2026	154.70	159.75	152.90	159.75	159.11	2.54%	302,260
Aug 11, 2026	153.00	157.25	150.85	155.80	155.18	0.16%	448,956
Aug 10, 2026	157.80	158.30	155.25	155.55	154.93	-1.55%	383,185
Aug 7, 2026	158.20	159.05	156.35	158.00	157.37	-0.47%	757,855
Aug 6, 2026	159.65	162.05	158.25	158.75	158.12	-0.94%	311,908
Aug 5, 2026	156.25	160.85	155.45	160.25	159.61	2.20%	265,954
Aug 4, 2026	156.45	159.20	154.60	156.80	156.17	-0.22%	245,186
Aug 3, 2026	163.50	165.20	156.80	157.15	156.52	-2.21%	428,648
Jul 31, 2026	159.15	162.00	158.50	160.70	160.06	-0.16%	198,782
Jul 30, 2026	160.95	163.85	160.00	160.95	160.31	0.12%	563,144
Jul 29, 2026	160.90	161.85	159.40	160.75	160.11	-0.31%	174,569
Jul 28, 2026	159.65	162.40	157.50	161.25	160.61	1.45%	372,535
Jul 27, 2026	158.70	160.10	157.80	158.95	158.32	1.50%	709,478
Jul 24, 2026	152.90	156.60	152.45	156.60	155.98	2.12%	240,467
Jul 23, 2026	154.80	154.90	152.25	153.35	152.74	-1.41%	332,853
Jul 22, 2026	155.50	156.30	152.50	155.55	154.93	-	295,720
Jul 21, 2026	153.75	156.60	152.90	155.55	154.93	-0.73%	292,813
Jul 20, 2026	157.05	158.90	155.50	156.70	156.08	-0.48%	295,207
Jul 17, 2026	158.45	160.70	156.55	157.45	156.82	-1.38%	339,204
Jul 16, 2026	158.80	160.85	157.80	159.65	159.01	-0.44%	248,604
Jul 15, 2026	159.60	160.35	156.50	160.35	159.71	1.81%	375,798
Jul 14, 2026	160.35	161.55	156.05	157.50	156.87	-3.76%	690,255
Jul 13, 2026	164.45	166.50	163.40	163.65	163.00	-1.00%	292,290
Jul 10, 2026	164.15	165.30	162.80	165.30	164.64	1.19%	764,287
Jul 9, 2026	163.85	164.00	161.25	163.35	162.70	0.34%	404,085
Jul 8, 2026	165.60	165.60	160.50	162.80	162.15	-2.05%	451,559
Jul 7, 2026	165.30	167.45	163.65	166.20	165.54	0.94%	326,888
Jul 6, 2026	167.15	168.00	164.10	164.65	163.99	-1.73%	342,165
Jul 3, 2026	167.30	169.15	164.55	167.55	166.88	-1.06%	174,168
Jul 2, 2026	167.95	170.40	164.95	169.35	168.67	0.50%	652,405
Jul 1, 2026	171.40	172.40	167.10	168.50	167.83	-2.18%	351,493
Jun 30, 2026	172.05	174.65	169.50	172.25	171.56	-0.29%	540,707
Jun 29, 2026	173.10	175.50	171.45	172.75	172.06	0.70%	388,436
Jun 26, 2026	172.65	173.30	169.50	171.55	170.87	-0.64%	386,670
Jun 25, 2026	171.80	175.70	170.70	172.65	171.96	0.55%	839,916
Jun 24, 2026	170.20	174.55	169.35	171.70	171.02	1.18%	464,845
Jun 23, 2026	168.75	171.90	167.55	169.70	169.02	-	360,318
Jun 22, 2026	168.60	171.30	167.65	169.70	169.02	0.27%	254,551
Jun 19, 2026	170.55	170.95	168.20	169.25	168.58	-1.14%	642,303
Jun 18, 2026	170.50	172.20	169.10	171.20	170.52	-0.44%	375,172
Jun 17, 2026	170.35	172.15	168.75	171.95	171.26	1.45%	290,900
Jun 16, 2026	171.35	171.35	168.30	169.50	168.82	0.95%	345,257
Jun 15, 2026	166.80	169.95	166.55	167.90	167.23	0.87%	500,715