IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	154.00	154.00	152.52	153.27	-	0.12%	134,544
May 22, 2026	154.61	154.83	152.64	153.09	153.09	-0.66%	160,560
May 21, 2026	153.67	155.01	151.98	154.10	154.10	-0.64%	168,100
May 20, 2026	151.59	155.47	150.53	155.10	155.10	3.40%	303,770
May 19, 2026	150.69	151.61	149.50	150.00	150.00	-0.58%	162,187
May 18, 2026	149.49	151.67	149.48	150.87	150.87	1.54%	177,660
May 15, 2026	148.04	149.18	147.87	148.58	148.58	-0.89%	140,065
May 14, 2026	150.19	151.64	149.86	149.92	149.92	-0.16%	140,439
May 13, 2026	150.00	151.05	149.13	150.16	150.16	-0.15%	170,569
May 12, 2026	149.96	150.98	149.18	150.38	150.38	1.45%	217,190
May 11, 2026	149.11	149.44	148.19	148.23	148.23	-0.93%	163,811
May 8, 2026	149.10	151.18	149.08	149.62	149.62	1.82%	260,915
May 7, 2026	149.70	149.70	146.30	146.95	146.95	0.95%	278,118
May 6, 2026	145.88	146.37	144.76	145.56	145.56	2.62%	178,705
May 5, 2026	140.04	142.88	139.80	141.85	141.85	1.60%	177,459
May 4, 2026	141.55	142.81	138.77	139.61	139.61	-2.33%	150,665
May 1, 2026	143.49	145.41	142.84	142.94	142.94	-0.65%	163,983
Apr 30, 2026	144.66	145.15	143.12	143.88	143.88	1.07%	140,180
Apr 29, 2026	143.24	143.49	141.84	142.36	142.36	-1.46%	212,575
Apr 28, 2026	143.37	145.48	143.37	144.47	144.47	0.21%	238,529
Apr 27, 2026	145.45	146.27	143.89	144.17	144.17	-1.44%	158,260
Apr 24, 2026	145.82	147.22	145.29	146.28	146.28	1.85%	261,151
Apr 23, 2026	141.29	145.69	141.02	143.62	143.62	2.43%	489,839
Apr 22, 2026	143.54	143.80	140.15	140.21	140.21	-2.85%	241,654
Apr 21, 2026	146.81	147.59	144.25	144.32	144.32	-1.69%	161,684
Apr 20, 2026	146.32	147.02	145.08	146.80	146.80	-0.03%	261,357
Apr 17, 2026	145.39	148.38	145.39	146.85	146.85	4.15%	153,626
Apr 16, 2026	143.44	143.87	140.59	141.00	141.00	-1.02%	181,684
Apr 15, 2026	143.69	143.94	141.54	142.45	142.45	-1.24%	165,552
Apr 14, 2026	143.10	144.91	142.96	144.24	144.24	1.76%	113,270
Apr 13, 2026	139.84	141.76	139.01	141.74	141.74	0.18%	241,093
Apr 10, 2026	142.46	142.51	141.06	141.48	141.48	-0.31%	82,223
Apr 9, 2026	140.35	143.41	139.62	143.14	141.92	1.35%	155,107
Apr 8, 2026	141.33	142.93	140.14	141.23	140.03	6.98%	351,234
Apr 7, 2026	133.47	133.51	130.76	132.02	130.90	-2.11%	361,076
Apr 6, 2026	132.76	135.22	132.61	134.86	133.71	0.72%	210,068
Apr 2, 2026	132.61	135.75	131.85	133.90	132.76	0.16%	397,306
Apr 1, 2026	134.27	135.15	132.95	133.69	132.55	0.17%	405,825
Mar 31, 2026	131.50	134.62	130.44	133.46	132.32	2.53%	313,070
Mar 30, 2026	129.08	130.90	128.57	130.17	129.06	0.44%	226,424
Mar 27, 2026	131.31	131.91	129.48	129.60	128.50	-2.17%	172,686
Mar 26, 2026	132.78	134.12	132.28	132.47	131.34	-1.24%	103,171
Mar 25, 2026	134.92	135.49	132.74	134.14	133.00	1.42%	131,124
Mar 24, 2026	131.60	133.17	131.10	132.26	131.13	0.15%	169,580
Mar 23, 2026	132.80	135.15	132.06	132.06	130.94	2.18%	235,936
Mar 20, 2026	132.23	132.61	128.62	129.24	128.14	-1.28%	223,797
Mar 19, 2026	129.33	132.13	129.33	130.92	129.81	-0.50%	204,118
Mar 18, 2026	133.18	134.05	131.30	131.58	130.46	-1.40%	165,141
Mar 17, 2026	131.49	134.24	131.49	133.45	132.31	1.94%	126,274
Mar 16, 2026	130.24	131.68	129.78	130.91	129.80	1.56%	163,104