InterContinental Hotels Group PLC (LON:IHG)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 163.40
-2.30 (-1.39%)
Oct 23, 2026, 10:44 AM BST
LON:IHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 165.90 | 166.00 | 163.20 | 163.40 | 163.40 | -1.39% | 31,346 |
| 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% | 280,506 |
| Oct 20, 2026 | 168.30 | 170.80 | 166.75 | 169.15 | 169.15 | 0.83% | 283,439 |
| Oct 19, 2026 | 167.40 | 167.75 | 165.65 | 167.75 | 167.75 | -1.32% | 234,853 |
| 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 |
| Sep 4, 2026 | 159.85 | 161.60 | 159.55 | 159.80 | 159.80 | 0.50% | 199,789 |
| Sep 3, 2026 | 160.45 | 161.00 | 158.20 | 159.00 | 159.00 | -1.12% | 238,126 |
| Sep 2, 2026 | 157.50 | 161.70 | 157.40 | 160.80 | 160.80 | 3.14% | 520,108 |
| Sep 1, 2026 | 156.80 | 159.90 | 155.80 | 155.90 | 155.90 | -4.15% | 339,886 |
| Aug 28, 2026 | 163.10 | 163.75 | 161.30 | 162.65 | 162.65 | -0.15% | 431,840 |
| Aug 27, 2026 | 163.65 | 165.30 | 162.45 | 162.90 | 162.90 | -0.67% | 519,813 |
| Aug 26, 2026 | 164.30 | 165.98 | 163.05 | 164.00 | 164.00 | 0.64% | 296,878 |
| Aug 25, 2026 | 165.00 | 165.75 | 162.95 | 162.95 | 162.95 | 0.12% | 375,442 |
| Aug 24, 2026 | 160.70 | 163.75 | 159.85 | 162.75 | 162.75 | 2.07% | 287,938 |
| 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 |