IHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	160.22	160.22	158.85	158.49	-	-0.64%	86,782
Jul 27, 2026	159.14	159.95	158.42	159.51	159.51	2.13%	204,352
Jul 24, 2026	154.36	157.18	154.00	156.18	156.18	1.34%	217,159
Jul 23, 2026	153.41	154.29	152.88	154.12	154.12	-0.91%	174,768
Jul 22, 2026	155.98	156.93	155.52	155.54	155.54	-0.29%	212,020
Jul 21, 2026	157.15	157.35	155.69	155.99	155.99	-0.26%	190,509
Jul 20, 2026	158.17	158.39	156.17	156.40	156.40	-1.06%	186,555
Jul 17, 2026	158.48	158.48	157.19	158.08	158.08	-1.12%	213,236
Jul 16, 2026	160.06	160.87	159.61	159.87	159.87	-	187,698
Jul 15, 2026	158.31	161.39	158.17	159.87	159.87	0.71%	268,989
Jul 14, 2026	158.21	159.18	156.79	158.74	158.74	-2.26%	317,873
Jul 13, 2026	166.55	167.05	162.10	162.41	162.41	-1.58%	343,982
Jul 10, 2026	164.73	166.13	164.37	165.01	165.01	0.48%	313,092
Jul 9, 2026	162.61	164.91	162.19	164.22	164.22	0.46%	211,351
Jul 8, 2026	165.97	166.20	163.02	163.46	163.46	-1.90%	310,735
Jul 7, 2026	166.84	167.69	166.08	166.63	166.63	0.13%	266,459
Jul 6, 2026	166.71	167.94	165.05	166.41	166.41	-2.07%	235,350
Jul 2, 2026	170.06	171.14	168.79	169.93	169.93	0.90%	201,043
Jul 1, 2026	169.44	170.47	168.00	168.41	168.41	-2.72%	247,306
Jun 30, 2026	174.20	174.51	171.23	173.12	173.12	-0.28%	228,027
Jun 29, 2026	173.21	174.50	172.85	173.61	173.61	0.44%	188,411
Jun 26, 2026	171.51	173.38	171.45	172.85	172.85	-0.74%	243,672
Jun 25, 2026	174.04	175.89	173.33	174.13	174.13	0.83%	205,654
Jun 24, 2026	173.49	175.37	172.26	172.70	172.70	1.07%	264,617
Jun 23, 2026	169.57	172.60	169.10	170.88	170.88	0.49%	260,251
Jun 22, 2026	171.15	171.49	169.44	170.05	170.05	-0.57%	262,265
Jun 18, 2026	171.21	173.08	170.67	171.02	171.02	0.21%	247,344
Jun 17, 2026	170.76	173.38	170.22	170.66	170.66	0.09%	304,993
Jun 16, 2026	170.25	170.89	168.87	170.50	170.50	1.16%	251,003
Jun 15, 2026	169.01	169.95	167.40	168.55	168.55	0.86%	330,596
Jun 12, 2026	165.95	167.66	164.93	167.12	167.12	1.64%	233,726
Jun 11, 2026	162.66	165.12	160.71	164.43	164.43	1.83%	236,709
Jun 10, 2026	163.52	165.33	161.47	161.47	161.47	-0.92%	275,706
Jun 9, 2026	164.43	165.63	161.25	162.97	162.97	-0.23%	531,978
Jun 8, 2026	161.85	164.46	161.53	163.35	163.35	0.74%	191,046
Jun 5, 2026	162.40	163.71	161.43	162.15	162.15	1.02%	197,385
Jun 4, 2026	161.97	162.68	160.34	160.51	160.51	0.01%	154,929
Jun 3, 2026	158.13	160.90	158.13	160.50	160.50	1.45%	333,756
Jun 2, 2026	156.80	159.40	156.80	158.21	158.21	2.06%	250,814
Jun 1, 2026	154.05	155.67	152.93	155.01	155.01	0.08%	238,873
May 29, 2026	158.81	159.02	154.88	154.88	154.88	-2.00%	295,287
May 28, 2026	157.62	159.57	157.28	158.04	158.04	-0.71%	186,738
May 27, 2026	156.22	159.30	156.22	159.17	159.17	3.15%	446,696
May 26, 2026	154.00	154.34	152.52	154.31	154.31	0.80%	193,257
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