InterContinental Hotels Group (IHG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. InterContinental Hotels Group

Date Open High Low Close* Volume
26/10/2017 4,069.74p 4,156.97p 4,046.68p 4,141.93p 597986
25/10/2017 4,103.83p 4,103.83p 4,048.68p 4,057.71p 485906
24/10/2017 4,082.77p 4,113.85p 4,068.74p 4,097.81p 470725
23/10/2017 4,084.78p 4,093.80p 4,069.74p 4,081.77p 465884
20/10/2017 4,109.84p 4,144.94p 4,058.71p 4,072.75p 1219447
19/10/2017 4,101.82p 4,136.92p 4,095.81p 4,109.84p 476220
18/10/2017 4,132.91p 4,132.91p 4,105.83p 4,124.88p 350698
17/10/2017 4,097.81p 4,118.87p 4,070.74p 4,112.85p 668729
16/10/2017 4,118.87p 4,118.87p 4,085.66p 4,102.83p 802925
13/10/2017 4,122.88p 4,123.88p 4,098.82p 4,113.85p 369800
12/10/2017 4,105.83p 4,128.89p 4,094.80p 4,120.87p 275965
11/10/2017 4,113.85p 4,128.89p 4,101.82p 4,109.84p 339633
10/10/2017 4,106.84p 4,143.93p 4,106.84p 4,112.85p 433652
09/10/2017 4,089.79p 4,131.90p 4,089.79p 4,125.89p 495657
06/10/2017 4,057.71p 4,129.90p 4,047.68p 4,103.83p 608191
05/10/2017 4,012.59p 4,059.71p 4,003.56p 4,054.70p 490789
04/10/2017 3,991.53p 4,020.61p 3,981.51p 4,020.61p 379148
03/10/2017 3,991.53p 4,024.62p 3,983.51p 4,005.57p 582695
02/10/2017 3,986.52p 4,040.66p 3,986.52p 3,997.55p 606635
29/09/2017 3,940.40p 3,964.46p 3,922.35p 3,958.44p 601025
28/09/2017 3,858.18p 3,998.55p 3,851.16p 3,943.41p 1373288
27/09/2017 3,852.16p 3,875.23p 3,847.15p 3,858.18p 587325
26/09/2017 3,813.06p 3,852.16p 3,796.02p 3,845.15p 509679
25/09/2017 3,799.02p 3,838.13p 3,784.99p 3,821.08p 578380
22/09/2017 3,737.86p 3,831.11p 3,730.84p 3,813.06p 895768
21/09/2017 3,734.85p 3,747.89p 3,720.82p 3,741.87p 335918
20/09/2017 3,709.79p 3,776.97p 3,704.78p 3,734.85p 578539
19/09/2017 3,714.80p 3,729.84p 3,707.78p 3,711.79p 321288
18/09/2017 3,686.73p 3,727.84p 3,673.69p 3,727.84p 388893
15/09/2017 3,741.87p 3,741.87p 3,665.67p 3,677.70p 621086
14/09/2017 3,817.07p 3,818.07p 3,748.89p 3,751.90p 394290
13/09/2017 3,785.99p 3,825.09p 3,735.86p 3,804.04p 539998
12/09/2017 3,802.03p 3,802.03p 3,758.92p 3,791.00p 278833
11/09/2017 3,796.02p 3,808.05p 3,783.98p 3,803.03p 450312
08/09/2017 3,781.98p 3,785.99p 3,754.91p 3,779.97p 412780
07/09/2017 3,766.94p 3,803.03p 3,739.87p 3,793.01p 593195
06/09/2017 3,800.03p 3,821.08p 3,749.89p 3,758.92p 534629
05/09/2017 3,849.16p 3,878.23p 3,814.06p 3,817.07p 768757
04/09/2017 3,859.18p 3,886.25p 3,851.16p 3,851.16p 300150
01/09/2017 3,874.22p 3,900.29p 3,870.21p 3,877.23p 555931
31/08/2017 3,825.09p 3,867.20p 3,822.08p 3,866.20p 860974
30/08/2017 3,846.15p 3,864.20p 3,823.09p 3,838.13p 569792
29/08/2017 3,849.16p 3,849.16p 3,803.03p 3,822.08p 500417
25/08/2017 3,872.22p 3,872.22p 3,838.13p 3,862.19p 606162
24/08/2017 3,886.25p 3,901.29p 3,858.18p 3,872.22p 454343
23/08/2017 3,923.35p 3,934.38p 3,864.20p 3,887.26p 517174
22/08/2017 3,937.39p 3,958.44p 3,866.20p 3,913.33p 792857
21/08/2017 3,914.33p 3,945.41p 3,907.31p 3,922.35p 444287
18/08/2017 3,973.48p 3,973.48p 3,915.33p 3,934.38p 437368
17/08/2017 4,021.61p 4,037.65p 3,998.55p 3,998.55p 498680
16/08/2017 4,016.60p 4,049.69p 3,990.53p 4,033.64p 466107
15/08/2017 4,031.64p 4,032.64p 3,982.51p 4,002.56p 561206
14/08/2017 4,014.59p 4,030.64p 3,990.53p 4,014.59p 516692
11/08/2017 4,009.58p 4,034.65p 3,982.51p 3,995.54p 576507
10/08/2017 4,171.01p 4,180.03p 4,029.63p 4,046.68p 676959
09/08/2017 4,214.12p 4,236.18p 4,116.86p 4,175.02p 819461
08/08/2017 4,301.35p 4,402.62p 4,196.07p 4,246.20p 1231117
07/08/2017 4,381.56p 4,422.67p 4,366.52p 4,422.67p 379909
04/08/2017 4,299.34p 4,368.53p 4,298.34p 4,366.52p 413214
03/08/2017 4,272.27p 4,368.53p 4,254.23p 4,311.38p 599047
02/08/2017 4,311.38p 4,332.43p 4,272.27p 4,280.29p 416006
01/08/2017 4,312.38p 4,322.41p 4,287.31p 4,319.40p 466707
31/07/2017 4,292.33p 4,334.44p 4,279.29p 4,302.35p 545763
28/07/2017 4,312.38p 4,336.44p 4,286.31p 4,305.36p 331188
27/07/2017 4,338.45p 4,402.62p 4,335.44p 4,356.50p 351583
26/07/2017 4,359.50p 4,411.64p 4,356.50p 4,368.53p 424813
25/07/2017 4,301.35p 4,370.53p 4,300.35p 4,340.45p 592196
24/07/2017 4,339.45p 4,342.46p 4,267.26p 4,292.33p 462229
21/07/2017 4,334.44p 4,370.53p 4,308.37p 4,328.42p 412033
20/07/2017 4,323.41p 4,345.47p 4,314.38p 4,338.45p 570761
19/07/2017 4,354.49p 4,354.49p 4,312.38p 4,333.43p 465301
18/07/2017 4,307.37p 4,343.46p 4,291.32p 4,331.43p 464797
17/07/2017 4,281.30p 4,327.42p 4,266.26p 4,315.39p 230154
14/07/2017 4,323.41p 4,343.46p 4,266.26p 4,284.30p 310474
13/07/2017 4,323.41p 4,323.41p 4,302.35p 4,311.38p 742543
12/07/2017 4,240.19p 4,330.43p 4,240.19p 4,327.42p 434659
11/07/2017 4,303.35p 4,315.39p 4,223.14p 4,226.15p 342519
10/07/2017 4,292.33p 4,314.38p 4,284.30p 4,304.36p 183558
07/07/2017 4,269.26p 4,283.30p 4,240.19p 4,274.28p 323537
06/07/2017 4,318.39p 4,318.39p 4,218.13p 4,263.25p 390537
05/07/2017 4,265.25p 4,300.35p 4,257.23p 4,286.31p 323626
04/07/2017 4,257.23p 4,288.32p 4,244.20p 4,271.27p 224534
03/07/2017 4,263.25p 4,296.34p 4,252.22p 4,272.27p 305228
30/06/2017 4,275.28p 4,333.43p 4,254.23p 4,278.29p 426087
29/06/2017 4,326.42p 4,332.43p 4,261.24p 4,267.26p 354634
28/06/2017 4,336.44p 4,345.47p 4,287.31p 4,305.36p 416765
27/06/2017 4,391.59p 4,415.65p 4,342.46p 4,352.48p 317236
26/06/2017 4,411.64p 4,432.70p 4,398.61p 4,408.63p 282769
23/06/2017 4,409.64p 4,416.65p 4,377.55p 4,398.61p 329915
22/06/2017 4,411.64p 4,419.66p 4,394.60p 4,404.62p 253629
21/06/2017 4,407.63p 4,455.76p 4,365.52p 4,415.65p 505569
20/06/2017 4,412.64p 4,436.71p 4,405.62p 4,418.66p 422848
19/06/2017 4,420.66p 4,436.71p 4,382.56p 4,406.63p 499880
16/06/2017 4,314.38p 4,445.73p 4,300.35p 4,445.73p 1570807
15/06/2017 4,331.43p 4,357.50p 4,272.27p 4,314.38p 756007
14/06/2017 4,413.65p 4,438.71p 4,413.65p 4,420.66p 446134
13/06/2017 4,412.64p 4,434.70p 4,379.56p 4,415.65p 473310
12/06/2017 4,409.64p 4,426.68p 4,335.44p 4,392.59p 631794
09/06/2017 4,400.61p 4,463.78p 4,391.59p 4,444.73p 382650
08/06/2017 4,425.68p 4,437.71p 4,388.58p 4,390.59p 374387
07/06/2017 4,424.67p 4,457.76p 4,410.64p 4,427.68p 432718
06/06/2017 4,408.63p 4,444.73p 4,401.61p 4,441.72p 358484
05/06/2017 4,478.82p 4,488.84p 4,418.66p 4,418.66p 371972
02/06/2017 4,473.80p 4,503.88p 4,441.72p 4,479.82p 411252
01/06/2017 4,387.58p 4,455.76p 4,373.54p 4,437.71p 425674
31/05/2017 4,380.56p 4,404.62p 4,347.47p 4,384.57p 612432
30/05/2017 4,368.53p 4,375.55p 4,345.47p 4,357.50p 466191
26/05/2017 4,357.50p 4,381.56p 4,351.48p 4,368.53p 299728
25/05/2017 4,323.41p 4,365.52p 4,315.39p 4,363.51p 268498
24/05/2017 4,312.38p 4,327.12p 4,302.35p 4,324.41p 437482
23/05/2017 4,311.38p 4,320.40p 4,292.33p 4,302.35p 474713
22/05/2017 4,277.29p 4,311.38p 4,264.25p 4,311.38p 573035
19/05/2017 4,273.28p 4,297.34p 4,252.22p 4,273.28p 806704
18/05/2017 4,261.24p 4,273.28p 4,223.14p 4,270.27p 751457
17/05/2017 4,284.30p 4,323.41p 4,238.18p 4,245.20p 759956
16/05/2017 4,247.21p 4,298.34p 4,243.20p 4,298.34p 542719
15/05/2017 4,274.28p 4,286.31p 4,246.20p 4,255.23p 523687
12/05/2017 4,268.26p 4,302.35p 4,260.24p 4,281.30p 406904
11/05/2017 4,251.22p 4,296.34p 4,194.07p 4,271.27p 801497
10/05/2017 4,245.20p 4,264.67p 4,210.11p 4,246.20p 652297
09/05/2017 4,191.06p 4,288.32p 4,189.05p 4,245.20p 1090136
08/05/2017 4,312.38p 4,312.38p 4,075.75p 4,165.99p 1216824
05/05/2017 4,201.51p 4,201.51p 4,109.82p 4,151.13p 1067891
04/05/2017 4,158.18p 4,220.65p 4,158.18p 4,210.58p 457794
03/05/2017 4,268.01p 4,281.11p 4,173.30p 4,192.44p 766632
02/05/2017 4,148.11p 4,180.35p 4,119.90p 4,144.08p 626568
28/04/2017 4,116.87p 4,172.29p 4,079.69p 4,126.95p 986902
27/04/2017 4,096.72p 4,107.81p 4,061.46p 4,107.81p 527119
26/04/2017 4,021.16p 4,092.69p 3,998.99p 4,091.69p 959670
25/04/2017 4,000.00p 4,016.12p 3,961.71p 4,015.11p 982518
24/04/2017 4,027.20p 4,042.31p 3,982.87p 3,991.94p 643922
21/04/2017 3,904.28p 3,958.69p 3,872.04p 3,948.61p 866811
20/04/2017 3,873.05p 3,959.70p 3,868.01p 3,918.39p 637681
19/04/2017 3,859.95p 3,884.13p 3,846.85p 3,882.11p 685117
18/04/2017 3,955.66p 3,968.76p 3,871.03p 3,871.03p 557251
13/04/2017 3,952.64p 3,968.76p 3,920.40p 3,963.73p 431430
12/04/2017 3,973.80p 3,977.83p 3,946.60p 3,951.63p 349084
11/04/2017 3,954.66p 3,995.97p 3,939.58p 3,960.70p 427761
10/04/2017 3,963.73p 3,967.76p 3,943.57p 3,948.61p 268851
07/04/2017 3,937.53p 3,960.70p 3,903.27p 3,953.65p 414289
06/04/2017 3,900.25p 3,941.56p 3,888.16p 3,928.46p 433010
05/04/2017 3,912.34p 3,933.50p 3,899.44p 3,925.44p 402611
04/04/2017 3,933.50p 3,957.68p 3,899.24p 3,905.29p 385790
03/04/2017 3,958.69p 3,958.69p 3,908.31p 3,917.38p 400297
31/03/2017 3,954.66p 3,970.78p 3,928.46p 3,937.53p 766805
30/03/2017 3,873.05p 3,973.80p 3,862.97p 3,966.75p 625201
29/03/2017 3,876.07p 3,891.18p 3,853.90p 3,876.07p 569435
28/03/2017 3,865.99p 3,882.11p 3,844.83p 3,872.04p 480340
27/03/2017 3,869.02p 3,869.02p 3,827.71p 3,852.89p 583618
24/03/2017 3,867.00p 3,892.19p 3,853.90p 3,877.08p 362390
23/03/2017 3,813.60p 3,879.09p 3,811.58p 3,869.02p 470615
22/03/2017 3,879.09p 3,893.20p 3,803.52p 3,813.60p 617456
21/03/2017 3,911.33p 3,923.42p 3,879.09p 3,900.25p 629445
20/03/2017 3,934.51p 3,934.51p 3,895.81p 3,921.41p 655639
17/03/2017 3,909.32p 3,927.45p 3,894.20p 3,927.45p 536385
16/03/2017 3,905.29p 3,907.30p 3,862.97p 3,902.26p 420431
15/03/2017 3,876.07p 3,910.33p 3,870.02p 3,899.24p 445732
14/03/2017 3,899.24p 3,910.33p 3,859.95p 3,879.09p 363191
13/03/2017 3,870.02p 3,899.24p 3,869.02p 3,879.09p 314504
10/03/2017 3,882.11p 3,901.26p 3,860.95p 3,879.09p 460330
09/03/2017 3,874.05p 3,891.18p 3,848.86p 3,889.17p 548158
08/03/2017 3,831.74p 3,885.14p 3,818.64p 3,867.00p 749761
07/03/2017 3,863.98p 3,874.05p 3,834.76p 3,839.80p 499927
06/03/2017 3,852.89p 3,869.82p 3,833.75p 3,856.92p 422029
03/03/2017 3,893.20p 3,893.20p 3,852.89p 3,871.03p 466674
02/03/2017 3,877.08p 3,897.23p 3,863.98p 3,892.19p 698216
01/03/2017 3,827.71p 3,892.19p 3,814.61p 3,892.19p 617768
28/02/2017 3,828.71p 3,837.78p 3,806.55p 3,824.68p 534884
27/02/2017 3,810.58p 3,820.65p 3,781.36p 3,809.57p 363772
24/02/2017 3,806.55p 3,823.68p 3,761.21p 3,788.41p 742961
23/02/2017 3,808.56p 3,845.84p 3,793.45p 3,804.53p 689276
22/02/2017 3,889.17p 3,905.29p 3,785.39p 3,798.49p 1462828
21/02/2017 3,989.92p 4,059.44p 3,902.26p 3,908.31p 995130
20/02/2017 3,914.36p 3,928.46p 3,898.23p 3,907.30p 473449
17/02/2017 3,901.26p 3,929.47p 3,895.21p 3,918.39p 626368
16/02/2017 3,858.94p 3,906.30p 3,849.87p 3,902.26p 668946
15/02/2017 3,872.04p 3,881.11p 3,830.73p 3,862.97p 907179
14/02/2017 3,850.88p 3,890.17p 3,838.94p 3,868.01p 632132
13/02/2017 3,815.61p 3,869.02p 3,815.61p 3,861.96p 511751
10/02/2017 3,799.49p 3,844.83p 3,799.49p 3,825.69p 448237
09/02/2017 3,779.34p 3,813.60p 3,756.17p 3,802.52p 367930
08/02/2017 3,783.37p 3,833.75p 3,773.30p 3,783.37p 472042
07/02/2017 3,773.30p 3,840.80p 3,773.30p 3,800.50p 499020
06/02/2017 3,762.21p 3,787.40p 3,750.12p 3,780.35p 479166
03/02/2017 3,743.07p 3,784.38p 3,720.09p 3,768.26p 370146
02/02/2017 3,690.68p 3,777.33p 3,669.52p 3,734.00p 560103
01/02/2017 3,733.00p 3,747.10p 3,703.78p 3,708.81p 575829
31/01/2017 3,752.14p 3,752.14p 3,697.73p 3,707.81p 820912
30/01/2017 3,795.46p 3,809.57p 3,737.03p 3,745.09p 710025
27/01/2017 3,798.49p 3,846.85p 3,761.05p 3,813.60p 871572
26/01/2017 3,756.17p 3,789.42p 3,736.02p 3,771.28p 503116
25/01/2017 3,756.17p 3,778.34p 3,717.88p 3,747.10p 665265
24/01/2017 3,739.04p 3,764.23p 3,725.94p 3,747.10p 797595
23/01/2017 3,762.21p 3,767.25p 3,726.95p 3,740.05p 644341
20/01/2017 3,782.37p 3,809.57p 3,767.25p 3,778.34p 493600
19/01/2017 3,783.37p 3,792.26p 3,756.17p 3,790.43p 770537
18/01/2017 3,744.08p 3,797.48p 3,724.93p 3,785.39p 718786
17/01/2017 3,784.38p 3,796.57p 3,713.85p 3,713.85p 584789
16/01/2017 3,778.34p 3,810.58p 3,760.20p 3,790.43p 344318
13/01/2017 3,788.41p 3,810.94p 3,770.27p 3,787.40p 414660

*Close Price adjusted for both dividends and splits