LON:IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	141.55	144.75	139.70	143.10	143.10	0.67%	324,069
Apr 29, 2026	144.70	144.70	141.30	142.15	142.15	-2.00%	291,101
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%	166,982
Apr 23, 2026	138.40	143.45	138.20	142.90	142.90	1.42%	269,405
Apr 22, 2026	144.50	144.50	140.80	140.90	140.90	-1.81%	309,427
Apr 21, 2026	145.80	147.90	143.50	143.50	143.50	-1.37%	218,828
Apr 20, 2026	145.95	146.35	143.55	145.50	145.50	-1.26%	365,141
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%	342,604
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	-0.64%	231,349
Apr 8, 2026	145.30	145.30	138.75	140.10	138.84	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	133.04	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