InterContinental Hotels Group PLC (ICHGF)
OTCMKTS
· Delayed Price · Currency is USD
109.74
-2.67 (-2.37%)
At close: Oct 22, 2024
ICHGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.15% | 4,400 |
| Oct 22, 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | -2.37% | 344 |
| Oct 18, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 5.05% | 670 |
| Oct 3, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.07% | 100 |
| Oct 1, 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | -2.81% | 900 |
| Sep 27, 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | 12.45% | 736 |
| Sep 5, 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | -2.37% | 509 |
| Aug 29, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 2.78% | 765 |
| Aug 28, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.11 | 0.35% | 228 |
| Aug 19, 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 96.77 | -4.47% | 100 |
| Jul 24, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.30 | -2.81% | 1,133 |
| Jul 17, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.23 | -4.58% | 150 |
| Jul 16, 2024 | 109.30 | 109.83 | 109.30 | 109.83 | 109.23 | 4.60% | 900 |
| Jul 11, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.43 | 6.33% | 400 |
| Jun 4, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.21 | 0.77% | 285 |
| May 30, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.47 | 1.03% | 500 |
| May 15, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.47 | 0.20% | 249 |
| May 3, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.28 | -0.20% | 100 |
| Apr 22, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.47 | -0.57% | 209 |
| Apr 10, 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.02 | -2.42% | 1,197 |
| Apr 5, 2024 | 97.99 | 99.98 | 97.60 | 99.98 | 99.43 | -3.59% | 11,146 |
| Apr 4, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.14 | 0.28% | 11,146 |
| Mar 19, 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 102.85 | -1.84% | 9,400 |
| Mar 12, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.78 | 0.33% | 221 |
| Feb 29, 2024 | 105.73 | 105.73 | 105.00 | 105.00 | 104.43 | -4.03% | 4,854 |
| Feb 28, 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 108.82 | 2.16% | 8,572 |
| Feb 26, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.52 | -0.83% | 483 |
| Feb 23, 2024 | 107.75 | 108.51 | 107.75 | 108.00 | 107.41 | 3.55% | 2,452 |
| Feb 20, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.73 | 11.73% | 1,088 |
| Feb 6, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.84 | -2.23% | 1,075 |
| Feb 2, 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 94.96 | 0.24% | 530 |
| Jan 30, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.73 | 0.26% | 735 |
| Jan 24, 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 94.48 | -1.17% | 1,250 |
| Jan 22, 2024 | 93.70 | 96.12 | 93.35 | 96.12 | 95.60 | 7.69% | 6,090 |
| Jan 8, 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 88.77 | 0.12% | 1,900 |
| Jan 5, 2024 | 89.40 | 89.40 | 89.15 | 89.15 | 88.66 | 2.71% | 1,755 |
| Jan 3, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.33 | -3.45% | 1,000 |
| Dec 29, 2023 | 89.90 | 89.90 | 89.90 | 89.90 | 89.41 | 0.11% | 2,171 |
| Dec 22, 2023 | 90.00 | 90.00 | 89.50 | 89.80 | 89.31 | 0.67% | 5,052 |
| Dec 21, 2023 | 89.20 | 89.20 | 89.20 | 89.20 | 88.71 | -0.22% | 1,500 |
| Dec 19, 2023 | 89.40 | 89.40 | 89.40 | 89.40 | 88.91 | -0.67% | 3,109 |
| Dec 14, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.51 | 1.54% | 15,632 |
| Dec 12, 2023 | 88.64 | 88.64 | 88.64 | 88.64 | 88.15 | 1.47% | 26,300 |
| Dec 11, 2023 | 85.50 | 87.35 | 85.50 | 87.35 | 86.87 | 1.61% | 26,750 |
| Dec 8, 2023 | 85.96 | 85.96 | 85.96 | 85.96 | 85.49 | 8.47% | 80,831 |
| Dec 5, 2023 | 80.12 | 80.12 | 79.25 | 79.25 | 78.82 | 4.77% | 5,847 |
| Nov 27, 2023 | 75.89 | 75.89 | 75.64 | 75.64 | 75.23 | -0.07% | 700 |
| Nov 22, 2023 | 78.19 | 78.19 | 75.69 | 75.69 | 75.28 | -2.41% | 750 |
| Nov 21, 2023 | 77.56 | 77.56 | 77.56 | 77.56 | 77.14 | 4.25% | 275 |
| Nov 17, 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.00 | 0.03% | 129 |
| Nov 16, 2023 | 74.38 | 74.38 | 74.38 | 74.38 | 73.98 | 1.54% | 277 |