InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
123.85
-1.13 (-0.90%)
Sep 9, 2025, 12:18 PM - Market open
IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 124.65 | 124.78 | 124.10 | 124.11 | - | -0.70% | 46,044 |
| 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 |
| Jul 28, 2025 | 118.09 | 118.13 | 117.12 | 117.54 | 116.98 | -0.63% | 88,871 |
| Jul 25, 2025 | 116.25 | 118.41 | 116.16 | 118.29 | 117.73 | 1.06% | 131,633 |
| Jul 24, 2025 | 116.54 | 118.77 | 116.42 | 117.05 | 116.49 | -1.06% | 201,169 |
| Jul 23, 2025 | 118.38 | 118.77 | 117.66 | 118.31 | 117.75 | -0.62% | 198,773 |
| Jul 22, 2025 | 117.73 | 119.08 | 117.57 | 119.05 | 118.48 | 2.08% | 134,890 |
| Jul 21, 2025 | 117.58 | 117.68 | 116.62 | 116.62 | 116.07 | -0.39% | 142,539 |
| Jul 18, 2025 | 117.56 | 117.62 | 116.25 | 117.08 | 116.52 | 0.66% | 190,896 |
| Jul 17, 2025 | 117.13 | 117.38 | 115.13 | 116.31 | 115.76 | -1.18% | 291,748 |
| Jul 16, 2025 | 117.42 | 118.08 | 116.98 | 117.70 | 117.14 | -0.06% | 177,101 |
| Jul 15, 2025 | 120.06 | 120.13 | 117.66 | 117.77 | 117.21 | -2.00% | 184,351 |
| Jul 14, 2025 | 120.23 | 120.58 | 119.58 | 120.17 | 119.60 | -0.34% | 114,921 |
| Jul 11, 2025 | 121.01 | 121.19 | 120.09 | 120.58 | 120.01 | -1.07% | 132,269 |
| Jul 10, 2025 | 119.95 | 122.55 | 119.90 | 121.89 | 121.31 | 0.73% | 251,497 |
| Jul 9, 2025 | 120.36 | 121.02 | 120.02 | 121.01 | 120.44 | 0.96% | 161,039 |
| Jul 8, 2025 | 118.72 | 120.42 | 118.62 | 119.86 | 119.29 | 1.06% | 183,104 |
| Jul 7, 2025 | 119.19 | 119.94 | 118.14 | 118.60 | 118.04 | -0.89% | 165,003 |
| Jul 3, 2025 | 119.12 | 119.69 | 118.81 | 119.66 | 119.09 | 1.45% | 140,615 |
| Jul 2, 2025 | 117.65 | 118.20 | 117.36 | 117.95 | 117.39 | 0.54% | 224,360 |
| Jul 1, 2025 | 115.82 | 117.65 | 115.78 | 117.32 | 116.76 | 1.72% | 427,881 |
| Jun 30, 2025 | 115.71 | 115.86 | 114.51 | 115.34 | 114.79 | -0.53% | 140,067 |