Skip to main content
logo
InterContinental Hotels Group PLC (IHG)
NYSE: IHG · Real-Time Price · USD
162.14
+1.03 (0.64%)
Sep 29, 2026, 10:03 AM EDT - Market open

IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 2026157.85161.18157.75161.11161.111.87%162,260
Sep 25, 2026157.99158.30156.34158.16158.160.32%131,725
Sep 24, 2026156.61157.89155.80157.66157.660.98%150,161
Sep 23, 2026155.20156.75154.25156.13156.130.83%142,611
Sep 22, 2026156.41157.13153.92154.85154.850.16%174,234
Sep 21, 2026154.76154.92153.61154.60154.600.99%110,368
Sep 18, 2026152.16153.35151.91153.09153.09-0.01%123,596
Sep 17, 2026155.31155.47153.03153.11153.11-0.42%113,073
Sep 16, 2026155.08155.44152.44153.76153.760.23%118,699
Sep 15, 2026154.28154.46152.29153.40153.40-1.12%145,005
Sep 14, 2026154.93155.47153.73155.13155.130.85%161,433
Sep 11, 2026154.72154.97153.81153.83153.830.69%137,316
Sep 10, 2026152.32154.39152.20152.77152.77-1.26%198,854
Sep 9, 2026153.08154.96152.49154.72154.720.02%115,568
Sep 8, 2026156.75157.71154.44154.69154.69-3.29%201,389
Sep 4, 2026160.38161.12159.73159.95159.95-0.51%135,251
Sep 3, 2026160.97161.15158.58160.77160.770.16%273,425
Sep 2, 2026160.67162.13160.30160.51160.513.37%209,358
Sep 1, 2026157.27157.93155.09155.27155.27-2.99%176,559
Aug 31, 2026161.21162.61159.44160.06160.06-1.43%163,072
Aug 28, 2026162.85164.03161.98162.38162.38-0.39%123,361
Aug 27, 2026164.88165.65162.75163.02163.02-0.95%194,859
Aug 26, 2026165.79166.02163.89164.58164.580.51%318,111
Aug 25, 2026165.25165.26163.09163.75163.750.75%195,632
Aug 24, 2026163.21164.13162.09162.53162.531.64%252,910
Aug 21, 2026159.38160.06158.42159.91159.910.50%167,240
Aug 20, 2026160.87160.97159.54159.74159.12-1.13%155,367
Aug 19, 2026160.72163.00160.26161.56160.931.37%132,744
Aug 18, 2026159.72160.84158.76159.38158.76-0.54%292,631
Aug 17, 2026159.73160.66159.00160.25159.620.02%188,619
Aug 14, 2026159.50160.63158.68160.22159.590.45%185,738
Aug 13, 2026161.70161.98158.92159.50158.88-1.43%337,344
Aug 12, 2026155.65161.96155.02161.82161.193.82%282,727
Aug 11, 2026156.71157.50154.59155.87155.260.15%341,135
Aug 10, 2026157.80158.67154.99155.63155.02-1.19%317,960
Aug 7, 2026158.54158.98157.41157.51156.89-1.12%189,496
Aug 6, 2026162.05162.05158.67159.30158.68-0.88%155,918
Aug 5, 2026156.47161.37156.42160.72160.092.30%317,705
Aug 4, 2026159.47159.89156.98157.11156.50-0.56%270,100
Aug 3, 2026160.81160.94157.20158.00157.38-2.64%384,896
Jul 31, 2026160.73163.32160.73162.28161.65-0.19%412,819
Jul 30, 2026163.14163.35160.96162.59161.950.66%444,917
Jul 29, 2026160.63162.91160.52161.52160.89-0.41%170,348
Jul 28, 2026160.22162.40158.15162.19161.561.68%405,296
Jul 27, 2026159.14159.95158.42159.51158.892.13%204,373
Jul 24, 2026154.36157.18154.00156.18155.571.34%217,160
Jul 23, 2026153.41154.29152.88154.12153.52-0.91%174,769
Jul 22, 2026155.98156.93155.52155.54154.93-0.29%212,025
Jul 21, 2026157.15157.35155.69155.99155.38-0.26%190,513
Jul 20, 2026158.17158.39156.17156.40155.79-1.06%186,558