LON:IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	153.35	155.35	152.30	152.35	152.35	0.26%	278,501
May 21, 2026	154.85	156.55	151.80	151.95	151.95	-2.06%	237,613
May 20, 2026	150.15	155.25	149.60	155.15	155.15	2.92%	363,615
May 19, 2026	150.00	151.90	148.90	150.75	150.75	0.23%	215,963
May 18, 2026	147.45	151.25	146.05	150.40	150.40	1.31%	605,084
May 15, 2026	149.70	151.45	147.25	148.45	148.45	-1.98%	429,138
May 14, 2026	150.10	151.60	149.05	151.45	151.45	1.20%	158,221
May 13, 2026	149.50	150.95	148.70	149.65	149.65	-0.50%	285,297
May 12, 2026	147.05	150.40	146.25	150.40	150.40	1.11%	515,886
May 11, 2026	150.20	150.20	148.10	148.75	148.75	-0.63%	199,625
May 8, 2026	146.90	151.00	144.95	149.70	149.70	1.11%	303,935
May 7, 2026	150.35	152.00	148.05	148.05	148.05	1.51%	465,417
May 6, 2026	142.65	147.60	142.40	145.85	145.85	2.68%	404,235
May 5, 2026	140.45	142.60	137.15	142.05	142.05	-2.03%	643,100
May 1, 2026	144.00	145.00	142.20	145.00	145.00	1.33%	139,984
Apr 30, 2026	141.55	144.75	139.70	143.10	143.10	0.67%	326,813
Apr 29, 2026	144.70	144.70	141.30	142.15	142.15	-2.00%	305,785
Apr 28, 2026	143.65	145.60	140.95	145.05	145.05	1.15%	387,333
Apr 27, 2026	145.95	146.65	143.40	143.40	143.40	-1.78%	314,010
Apr 24, 2026	143.05	146.45	141.75	146.00	146.00	2.17%	168,880
Apr 23, 2026	138.40	143.45	138.00	142.90	142.90	1.42%	445,485
Apr 22, 2026	144.50	145.00	140.80	140.90	140.90	-1.81%	592,428
Apr 21, 2026	145.80	147.95	143.50	143.50	143.50	-1.37%	222,704
Apr 20, 2026	145.95	146.35	143.55	145.50	145.50	-1.26%	368,035
Apr 17, 2026	140.55	147.35	140.00	147.35	147.35	5.33%	573,141
Apr 16, 2026	142.30	143.05	139.90	139.90	139.90	-1.27%	343,846
Apr 15, 2026	143.40	143.85	140.35	141.70	141.70	-1.19%	294,444
Apr 14, 2026	139.15	143.85	138.90	143.40	143.40	3.35%	2,118,402
Apr 13, 2026	139.60	140.15	137.70	138.75	138.75	-1.21%	1,493,847
Apr 10, 2026	138.80	141.90	138.80	140.45	140.45	0.90%	639,121
Apr 9, 2026	138.10	139.20	137.15	139.20	139.20	0.25%	231,349
Apr 8, 2026	145.30	145.30	138.75	140.10	138.85	7.15%	447,458
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	133.05	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	128.99	-1.40%	1,451,025
Mar 26, 2026	134.00	134.00	131.86	132.00	130.82	-0.94%	225,726
Mar 25, 2026	132.75	135.05	132.10	133.25	132.06	1.52%	290,780
Mar 24, 2026	132.45	132.65	130.30	131.25	130.08	-0.08%	198,395
Mar 23, 2026	127.85	134.25	126.55	131.35	130.18	1.90%	315,711
Mar 20, 2026	133.90	134.20	128.90	128.90	127.75	-0.69%	723,058
Mar 19, 2026	129.45	131.40	126.80	129.80	128.64	-1.93%	403,071
Mar 18, 2026	136.65	136.65	131.95	132.35	131.17	-0.60%	1,142,572
Mar 17, 2026	130.20	133.60	128.40	133.15	131.96	2.27%	264,084
Mar 16, 2026	129.55	131.15	127.80	130.20	129.04	0.89%	1,290,865
Mar 13, 2026	130.45	131.00	128.25	129.05	127.90	-1.49%	397,429
Mar 12, 2026	131.00	133.00	130.10	131.00	129.83	-1.84%	191,328
Mar 11, 2026	132.35	134.75	130.90	133.45	132.26	1.44%	333,770