InterContinental Hotels Group PLC (LON:IHG)
London · Delayed Price · Currency is GBP · Price in USD 153.50
+1.15 (0.75%)
Sep 11, 2026, 4:47 PM GMT
LON:IHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |