LON:IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	158.70	160.10	157.80	158.95	158.95	1.50%	709,478
Jul 24, 2026	152.90	156.60	152.45	156.60	156.60	2.12%	239,689
Jul 23, 2026	154.80	154.90	152.25	153.35	153.35	-1.41%	332,853
Jul 22, 2026	155.50	156.30	152.50	155.55	155.55	-	295,720
Jul 21, 2026	153.75	156.60	152.90	155.55	155.55	-0.73%	292,813
Jul 20, 2026	157.05	158.90	155.50	156.70	156.70	-0.48%	270,050
Jul 17, 2026	158.45	160.70	156.55	157.45	157.45	-1.38%	339,204
Jul 16, 2026	158.80	160.85	157.80	159.65	159.65	-0.44%	248,604
Jul 15, 2026	159.60	160.35	156.50	160.35	160.35	1.81%	366,876
Jul 14, 2026	160.35	161.55	156.05	157.50	157.50	-3.76%	414,707
Jul 13, 2026	164.45	166.50	163.40	163.65	163.65	-1.00%	292,290
Jul 10, 2026	164.15	165.30	162.80	165.30	165.30	1.19%	764,287
Jul 9, 2026	163.85	164.00	161.25	163.35	163.35	0.34%	403,445
Jul 8, 2026	165.60	165.60	160.50	162.80	162.80	-2.05%	450,931
Jul 7, 2026	165.30	166.90	163.65	166.20	166.20	0.94%	326,459
Jul 6, 2026	167.15	168.00	164.10	164.65	164.65	-1.73%	342,165
Jul 3, 2026	167.30	169.15	164.55	167.55	167.55	-1.06%	174,168
Jul 2, 2026	167.95	170.40	164.95	169.35	169.35	0.50%	652,405
Jul 1, 2026	171.40	172.40	167.10	168.50	168.50	-2.18%	351,493
Jun 30, 2026	172.05	174.65	170.50	172.25	172.25	-0.29%	531,619
Jun 29, 2026	173.10	175.50	171.45	172.75	172.75	0.70%	388,436
Jun 26, 2026	172.65	173.30	169.50	171.55	171.55	-0.64%	386,670
Jun 25, 2026	171.80	175.70	170.70	172.65	172.65	0.55%	456,671
Jun 24, 2026	170.20	174.55	169.35	171.70	171.70	1.18%	450,983
Jun 23, 2026	168.75	171.90	167.55	169.70	169.70	-	359,909
Jun 22, 2026	168.60	171.30	167.65	169.70	169.70	0.27%	254,551
Jun 19, 2026	170.55	170.95	168.20	169.25	169.25	-1.14%	642,303
Jun 18, 2026	170.50	172.20	169.10	171.20	171.20	-0.44%	375,172
Jun 17, 2026	170.35	172.15	168.75	171.95	171.95	1.45%	290,900
Jun 16, 2026	171.35	171.35	168.30	169.50	169.50	0.95%	345,257
Jun 15, 2026	166.80	169.95	166.55	167.90	167.90	0.87%	500,715
Jun 12, 2026	163.45	167.00	163.45	166.45	166.45	3.77%	380,775
Jun 11, 2026	161.50	163.95	160.40	160.40	160.40	-1.14%	272,440
Jun 10, 2026	162.30	164.50	161.05	162.25	162.25	1.28%	327,464
Jun 9, 2026	162.20	164.90	160.20	160.20	160.20	-1.60%	403,574
Jun 8, 2026	160.70	163.55	159.55	162.80	162.80	0.62%	299,961
Jun 5, 2026	160.00	162.80	159.30	161.80	161.80	1.35%	226,594
Jun 4, 2026	159.75	161.95	159.45	159.65	159.65	-0.16%	212,095
Jun 3, 2026	157.80	159.90	157.25	159.90	159.90	1.07%	300,181
Jun 2, 2026	156.20	158.55	154.65	158.20	158.20	3.30%	619,432
Jun 1, 2026	154.85	155.95	152.15	153.15	153.15	-0.65%	288,803
May 29, 2026	158.00	159.40	154.15	154.15	154.15	-2.25%	989,025
May 28, 2026	157.30	158.95	156.00	157.70	157.70	0.35%	207,528
May 27, 2026	153.00	157.30	152.95	157.15	157.15	3.08%	310,173
May 26, 2026	154.95	155.05	152.15	152.45	152.45	0.07%	190,484
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