IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	121.01	121.19	120.09	120.58	120.58	-1.07%	132,269
Jul 10, 2025	119.95	122.55	119.90	121.89	121.89	0.73%	251,497
Jul 9, 2025	120.36	121.02	120.02	121.01	121.01	0.96%	161,039
Jul 8, 2025	118.72	120.42	118.62	119.86	119.86	1.06%	183,104
Jul 7, 2025	119.19	119.94	118.14	118.60	118.60	-0.89%	165,003
Jul 3, 2025	119.12	119.69	118.81	119.66	119.66	1.45%	140,615
Jul 2, 2025	117.65	118.20	117.36	117.95	117.95	0.54%	224,360
Jul 1, 2025	115.82	117.65	115.78	117.32	117.32	1.72%	427,881
Jun 30, 2025	115.71	115.86	114.51	115.34	115.34	-0.53%	140,067
Jun 27, 2025	114.98	116.05	114.62	115.96	115.96	1.07%	109,859
Jun 26, 2025	114.17	114.89	113.85	114.73	114.73	0.88%	142,010
Jun 25, 2025	114.09	114.30	113.51	113.73	113.73	-1.16%	150,680
Jun 24, 2025	114.42	115.38	114.15	115.06	115.06	1.88%	233,928
Jun 23, 2025	110.80	113.04	109.79	112.94	112.94	1.94%	227,848
Jun 20, 2025	110.98	111.24	110.10	110.79	110.79	-1.20%	329,662
Jun 18, 2025	111.96	112.99	111.60	112.13	112.13	0.59%	287,399
Jun 17, 2025	112.39	112.95	111.32	111.47	111.47	-2.05%	285,626
Jun 16, 2025	114.06	115.37	113.63	113.80	113.80	1.84%	271,330
Jun 13, 2025	112.53	113.39	111.59	111.74	111.74	-2.42%	310,433
Jun 12, 2025	115.55	116.08	114.34	114.51	114.51	-1.85%	292,161
Jun 11, 2025	117.62	118.23	116.52	116.67	116.67	-0.71%	290,180
Jun 10, 2025	117.90	117.90	116.76	117.51	117.51	2.11%	385,421
Jun 9, 2025	117.26	117.69	115.08	115.08	115.08	-1.31%	597,663
Jun 6, 2025	116.10	116.70	115.78	116.61	116.61	0.94%	124,267
Jun 5, 2025	115.45	116.38	115.35	115.52	115.52	-0.24%	185,518
Jun 4, 2025	116.64	116.64	115.77	115.80	115.80	-0.43%	127,826
Jun 3, 2025	115.14	116.65	114.86	116.30	116.30	0.92%	137,782
Jun 2, 2025	115.51	115.66	114.77	115.24	115.24	-0.52%	354,718
May 30, 2025	116.56	116.56	115.23	115.84	115.84	-1.29%	206,202
May 29, 2025	118.21	118.23	116.90	117.35	117.35	0.15%	172,565
May 28, 2025	118.15	118.45	117.10	117.18	117.18	-1.79%	154,869
May 27, 2025	118.26	119.72	118.26	119.32	119.32	1.61%	160,840
May 23, 2025	115.82	117.74	115.82	117.43	117.43	-0.27%	215,925
May 22, 2025	117.37	118.31	117.17	117.75	117.75	0.10%	150,121
May 21, 2025	119.23	119.39	117.47	117.63	117.63	-2.43%	232,930
May 20, 2025	120.52	121.46	119.83	120.56	120.56	-0.31%	343,958
May 19, 2025	120.90	121.92	120.62	120.93	120.93	-1.31%	519,808
May 16, 2025	121.26	122.53	121.03	122.53	122.53	-0.11%	233,307
May 15, 2025	122.04	122.71	121.71	122.67	122.67	-1.34%	212,638
May 14, 2025	123.67	124.84	123.49	124.33	124.33	0.47%	318,614
May 13, 2025	121.67	123.83	121.52	123.75	123.75	2.41%	233,423
May 12, 2025	120.46	120.90	118.59	120.84	120.84	4.06%	221,632
May 9, 2025	116.11	116.32	115.18	116.13	116.13	-1.06%	257,713
May 8, 2025	118.11	118.13	117.12	117.38	117.38	1.77%	244,800
May 7, 2025	114.66	116.08	114.19	115.34	115.34	1.63%	266,345
May 6, 2025	114.22	114.51	113.18	113.49	113.49	-0.47%	138,635
May 5, 2025	113.41	114.69	112.00	114.03	114.03	0.49%	130,047
May 2, 2025	112.51	113.73	112.50	113.47	113.47	2.31%	216,427
May 1, 2025	109.40	111.30	109.19	110.91	110.91	2.80%	293,555
Apr 30, 2025	106.83	107.92	105.09	107.89	107.89	0.89%	152,965