InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
123.89
+0.69 (0.56%)
Oct 8, 2025, 12:08 PM EDT - Market open
IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 124.11 | 124.37 | 122.97 | 123.20 | 123.20 | -0.88% | 276,679 |
| Oct 6, 2025 | 123.87 | 124.65 | 123.44 | 124.30 | 124.30 | 0.31% | 102,411 |
| Oct 3, 2025 | 123.95 | 124.74 | 123.57 | 123.92 | 123.92 | 0.62% | 284,789 |
| Oct 2, 2025 | 121.81 | 123.38 | 121.77 | 123.16 | 123.16 | 1.47% | 203,131 |
| Oct 1, 2025 | 122.63 | 122.81 | 120.93 | 121.37 | 121.37 | 0.09% | 212,132 |
| Sep 30, 2025 | 122.55 | 122.66 | 121.05 | 121.26 | 121.26 | -1.23% | 152,666 |
| Sep 29, 2025 | 124.43 | 124.57 | 122.36 | 122.77 | 122.77 | -0.37% | 160,007 |
| Sep 26, 2025 | 122.26 | 123.33 | 122.23 | 123.23 | 123.23 | 4.62% | 224,355 |
| Sep 25, 2025 | 117.79 | 118.15 | 117.29 | 117.79 | 117.79 | -0.46% | 169,490 |
| Sep 24, 2025 | 118.62 | 119.63 | 118.14 | 118.33 | 118.33 | -0.39% | 106,215 |
| Sep 23, 2025 | 119.40 | 119.76 | 118.56 | 118.79 | 118.79 | 0.44% | 120,048 |
| Sep 22, 2025 | 118.95 | 119.25 | 118.21 | 118.27 | 118.27 | -1.25% | 95,799 |
| Sep 19, 2025 | 119.21 | 120.07 | 118.86 | 119.77 | 119.77 | 1.40% | 175,931 |
| Sep 18, 2025 | 118.28 | 119.36 | 118.02 | 118.12 | 118.12 | -0.26% | 125,165 |
| Sep 17, 2025 | 120.92 | 121.26 | 118.05 | 118.43 | 118.43 | -1.82% | 171,539 |
| Sep 16, 2025 | 119.66 | 120.62 | 119.43 | 120.62 | 120.62 | 0.94% | 147,679 |
| Sep 15, 2025 | 120.95 | 121.30 | 119.35 | 119.50 | 119.50 | -1.26% | 136,953 |
| Sep 12, 2025 | 122.84 | 122.84 | 121.01 | 121.02 | 121.02 | -1.94% | 104,228 |
| Sep 11, 2025 | 122.11 | 123.70 | 121.74 | 123.42 | 123.42 | 0.94% | 199,173 |
| Sep 10, 2025 | 123.93 | 124.40 | 122.07 | 122.27 | 122.27 | -1.14% | 206,419 |
| Sep 9, 2025 | 124.65 | 124.78 | 123.52 | 123.68 | 123.68 | -1.04% | 159,119 |
| Sep 8, 2025 | 124.42 | 125.32 | 124.28 | 124.98 | 124.98 | 1.43% | 199,910 |
| Sep 5, 2025 | 124.55 | 125.25 | 122.52 | 123.22 | 123.22 | 0.93% | 317,817 |
| Sep 4, 2025 | 121.86 | 122.35 | 121.62 | 122.09 | 122.09 | 0.58% | 118,037 |
| Sep 3, 2025 | 121.68 | 122.46 | 121.24 | 121.39 | 121.39 | 1.14% | 131,583 |
| Sep 2, 2025 | 118.91 | 120.15 | 118.91 | 120.02 | 120.02 | -2.14% | 124,212 |
| Aug 29, 2025 | 122.57 | 122.91 | 121.75 | 122.64 | 122.64 | -0.17% | 118,718 |
| Aug 28, 2025 | 123.70 | 123.83 | 122.48 | 122.85 | 122.85 | 0.35% | 121,237 |
| Aug 27, 2025 | 121.07 | 122.42 | 121.02 | 122.42 | 122.42 | 1.32% | 108,811 |
| Aug 26, 2025 | 120.98 | 121.62 | 120.81 | 120.82 | 120.82 | -0.13% | 88,851 |
| Aug 25, 2025 | 122.41 | 122.85 | 120.94 | 120.98 | 120.98 | -1.42% | 130,731 |
| Aug 22, 2025 | 119.93 | 123.03 | 119.92 | 122.72 | 122.72 | 2.25% | 150,375 |
| Aug 21, 2025 | 120.10 | 120.42 | 119.65 | 120.02 | 119.45 | -0.83% | 104,808 |
| Aug 20, 2025 | 122.43 | 122.56 | 120.93 | 121.02 | 120.45 | -0.86% | 126,669 |
| Aug 19, 2025 | 121.64 | 123.15 | 121.55 | 122.07 | 121.49 | 0.53% | 276,084 |
| Aug 18, 2025 | 120.06 | 121.45 | 119.91 | 121.43 | 120.85 | 0.30% | 252,592 |
| Aug 15, 2025 | 121.02 | 122.13 | 120.87 | 121.07 | 120.50 | 0.73% | 400,322 |
| Aug 14, 2025 | 120.19 | 120.48 | 119.36 | 120.19 | 119.62 | -1.17% | 160,298 |
| Aug 13, 2025 | 120.30 | 121.62 | 120.18 | 121.61 | 121.03 | 0.71% | 120,592 |
| Aug 12, 2025 | 118.05 | 120.75 | 117.93 | 120.75 | 120.18 | 2.85% | 225,274 |
| Aug 11, 2025 | 118.20 | 118.45 | 116.22 | 117.40 | 116.84 | -1.68% | 206,375 |
| Aug 8, 2025 | 120.41 | 121.58 | 119.20 | 119.41 | 118.84 | -3.52% | 308,397 |
| Aug 7, 2025 | 126.27 | 126.84 | 123.19 | 123.77 | 123.18 | 6.27% | 562,954 |
| Aug 6, 2025 | 116.00 | 116.61 | 115.36 | 116.47 | 115.92 | 1.02% | 219,834 |
| Aug 5, 2025 | 115.60 | 115.98 | 114.40 | 115.29 | 114.74 | -0.05% | 195,335 |
| Aug 4, 2025 | 115.27 | 115.63 | 114.88 | 115.35 | 114.80 | 0.59% | 153,028 |
| Aug 1, 2025 | 114.91 | 114.91 | 113.32 | 114.67 | 114.13 | -1.28% | 160,989 |
| Jul 31, 2025 | 117.20 | 117.63 | 115.91 | 116.16 | 115.61 | -1.83% | 201,205 |
| Jul 30, 2025 | 118.25 | 119.02 | 117.77 | 118.33 | 117.77 | 1.15% | 137,500 |
| Jul 29, 2025 | 118.39 | 118.39 | 116.84 | 116.98 | 116.42 | -0.48% | 143,717 |