LON:IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	168.95	169.15	166.10	166.65	-	-1.59%	8,792
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
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