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
29/08/2014 2,334.80p 2,342.90p 2,322.06p 2,335.82p 537757
28/08/2014 2,343.91p 2,343.91p 2,317.61p 2,331.77p 489811
27/08/2014 2,332.78p 2,357.06p 2,327.72p 2,340.87p 421558
26/08/2014 2,329.75p 2,342.90p 2,317.61p 2,327.72p 540328
22/08/2014 2,297.37p 2,312.55p 2,287.26p 2,308.50p 379894
21/08/2014 2,280.18p 2,309.31p 2,273.10p 2,296.36p 549324
20/08/2014 2,324.69p 2,324.69p 2,261.97p 2,279.16p 370308
19/08/2014 2,309.51p 2,317.61p 2,271.07p 2,289.28p 828660
18/08/2014 2,292.32p 2,314.57p 2,277.14p 2,297.37p 527918
15/08/2014 2,277.14p 2,297.37p 2,274.11p 2,276.13p 601626
14/08/2014 2,281.19p 2,281.19p 2,258.93p 2,267.03p 305943
13/08/2014 2,250.84p 2,287.26p 2,238.70p 2,275.12p 579123
12/08/2014 2,259.94p 2,259.94p 2,237.49p 2,247.80p 549059
11/08/2014 2,245.78p 2,262.98p 2,234.65p 2,254.89p 604203
08/08/2014 2,248.82p 2,252.86p 2,202.28p 2,224.54p 946716
07/08/2014 2,311.54p 2,312.55p 2,258.93p 2,262.98p 964998
06/08/2014 2,306.48p 2,325.70p 2,281.19p 2,304.46p 862705
05/08/2014 2,382.35p 2,392.47p 2,294.34p 2,314.57p 1192090
04/08/2014 2,419.78p 2,419.78p 2,377.49p 2,392.47p 957575
01/08/2014 2,444.06p 2,444.06p 2,397.52p 2,402.58p 847929
31/07/2014 2,453.16p 2,456.20p 2,427.87p 2,437.99p 1998625
30/07/2014 2,490.59p 2,491.60p 2,444.06p 2,446.08p 738718
29/07/2014 2,490.59p 2,500.86p 2,478.45p 2,483.51p 448016
28/07/2014 2,500.71p 2,500.71p 2,475.42p 2,478.45p 372181
25/07/2014 2,490.59p 2,508.80p 2,477.44p 2,488.57p 481791
24/07/2014 2,503.74p 2,522.96p 2,473.39p 2,503.74p 574178
23/07/2014 2,508.80p 2,508.80p 2,491.60p 2,499.70p 612521
22/07/2014 2,494.64p 2,503.74p 2,483.71p 2,499.70p 480407
21/07/2014 2,512.85p 2,512.85p 2,472.79p 2,486.55p 295484
18/07/2014 2,483.51p 2,501.72p 2,450.13p 2,499.70p 523958
17/07/2014 2,494.64p 2,495.65p 2,473.39p 2,482.50p 470584
16/07/2014 2,502.73p 2,503.74p 2,475.42p 2,489.58p 876649
15/07/2014 2,490.59p 2,506.78p 2,475.42p 2,482.50p 1022823
14/07/2014 2,467.32p 2,504.75p 2,467.32p 2,487.56p 552522
11/07/2014 2,447.09p 2,473.39p 2,446.08p 2,467.32p 502535
10/07/2014 2,476.43p 2,478.45p 2,431.92p 2,448.10p 665955
09/07/2014 2,459.23p 2,473.39p 2,430.91p 2,464.29p 531903
08/07/2014 2,462.27p 2,481.49p 2,455.19p 2,457.21p 644763
07/07/2014 2,490.59p 2,495.65p 2,456.20p 2,462.27p 451229
04/07/2014 2,492.62p 2,513.86p 2,489.58p 2,494.64p 463737
03/07/2014 2,456.20p 2,497.67p 2,448.10p 2,495.65p 587258
02/07/2014 2,440.01p 2,475.42p 2,436.98p 2,452.15p 899953
01/07/2014 2,476.43p 2,476.43p 2,423.53p 2,444.06p 1211184
30/06/2014 2,437.02p 2,461.42p 2,402.46p 2,461.42p 946698
27/06/2014 2,445.16p 2,457.36p 2,437.02p 2,437.02p 5667665
26/06/2014 2,418.72p 2,440.07p 2,418.72p 2,438.04p 717032
25/06/2014 2,395.34p 2,428.89p 2,378.05p 2,416.69p 963458
24/06/2014 2,406.52p 2,409.57p 2,398.39p 2,404.49p 615497
23/06/2014 2,354.67p 2,412.62p 2,333.32p 2,407.54p 1059113
20/06/2014 2,322.14p 2,362.82p 2,319.09p 2,343.49p 1400577
19/06/2014 2,318.07p 2,347.25p 2,302.82p 2,319.09p 495476
18/06/2014 2,318.07p 2,328.24p 2,302.82p 2,302.82p 553088
17/06/2014 2,324.17p 2,341.45p 2,305.72p 2,315.02p 558244
16/06/2014 2,315.02p 2,329.25p 2,301.80p 2,316.04p 588966
13/06/2014 2,353.65p 2,358.74p 2,303.84p 2,318.07p 1075575
12/06/2014 2,343.49p 2,365.85p 2,331.29p 2,358.74p 643581
11/06/2014 2,352.64p 2,358.74p 2,334.34p 2,345.52p 593441
10/06/2014 2,352.64p 2,356.70p 2,336.37p 2,353.65p 410437
09/06/2014 2,348.57p 2,359.75p 2,337.39p 2,357.72p 813729
06/06/2014 2,350.60p 2,365.40p 2,338.40p 2,345.52p 890196
05/06/2014 2,344.50p 2,351.62p 2,334.34p 2,346.54p 637610
04/06/2014 2,356.70p 2,356.70p 2,325.19p 2,347.55p 906764
03/06/2014 2,381.10p 2,386.19p 2,348.57p 2,352.64p 662367
02/06/2014 2,402.46p 2,419.74p 2,335.35p 2,384.15p 1712954
30/05/2014 2,358.74p 2,395.34p 2,327.08p 2,394.32p 1252763
29/05/2014 2,336.37p 2,382.12p 2,327.22p 2,369.92p 955904
28/05/2014 2,333.32p 2,358.74p 2,315.12p 2,339.42p 1252211
27/05/2014 2,394.32p 2,414.66p 2,339.42p 2,340.44p 2021561
23/05/2014 2,262.15p 2,266.22p 2,251.98p 2,263.17p 695000
22/05/2014 2,254.02p 2,263.17p 2,242.83p 2,256.05p 734399
21/05/2014 2,219.45p 2,251.08p 2,214.37p 2,250.97p 671627
20/05/2014 2,225.55p 2,254.02p 2,215.38p 2,215.38p 787917
19/05/2014 2,228.60p 2,263.17p 2,210.30p 2,221.48p 989194
16/05/2014 2,231.65p 2,239.78p 2,185.90p 2,220.47p 1424234
15/05/2014 2,244.87p 2,262.15p 2,219.45p 2,231.65p 1223431
14/05/2014 2,251.98p 2,262.15p 2,040.51p 2,246.90p 743662
13/05/2014 2,231.65p 2,256.16p 2,206.23p 2,256.05p 747776
12/05/2014 2,218.43p 2,233.68p 2,201.25p 2,222.50p 992442
09/05/2014 2,247.92p 2,263.17p 2,220.57p 2,221.48p 1339970
08/05/2014 2,259.10p 2,268.25p 2,236.73p 2,247.92p 1004364
07/05/2014 2,225.55p 2,269.27p 2,221.48p 2,258.08p 1346018
06/05/2014 2,225.55p 2,232.67p 2,204.20p 2,221.48p 1315162
02/05/2014 2,185.90p 2,271.70p 2,170.65p 2,226.57p 2425264
01/05/2014 2,052.71p 2,072.03p 2,029.33p 2,057.80p 778589
30/04/2014 2,025.26p 2,053.73p 2,019.16p 2,051.69p 721142
29/04/2014 2,024.24p 2,038.48p 2,016.11p 2,032.38p 586780
28/04/2014 2,033.39p 2,043.56p 2,006.96p 2,018.14p 922559
25/04/2014 2,024.24p 2,041.53p 2,011.03p 2,032.38p 646319
24/04/2014 1,987.64p 2,025.46p 1,981.54p 2,025.26p 980464
23/04/2014 1,983.58p 1,994.76p 1,973.41p 1,981.54p 487519
22/04/2014 1,956.13p 1,990.69p 1,955.42p 1,983.58p 841930
17/04/2014 1,935.79p 1,957.04p 1,932.74p 1,954.09p 515604
16/04/2014 1,946.98p 1,959.18p 1,929.69p 1,936.81p 699557
15/04/2014 1,945.96p 1,962.23p 1,922.57p 1,935.79p 622218
14/04/2014 1,926.64p 1,947.99p 1,900.21p 1,945.96p 878394
11/04/2014 1,931.72p 1,943.93p 1,913.42p 1,935.79p 849188
10/04/2014 1,957.14p 1,971.38p 1,939.86p 1,943.93p 529610
09/04/2014 1,953.08p 1,968.33p 1,946.98p 1,956.13p 604403
08/04/2014 1,932.74p 1,954.09p 1,907.32p 1,947.99p 904271
07/04/2014 1,943.93p 1,957.14p 1,914.44p 1,939.86p 624212
04/04/2014 1,968.33p 1,969.34p 1,952.06p 1,957.14p 870270
03/04/2014 1,981.54p 1,985.51p 1,961.21p 1,962.23p 603427
02/04/2014 1,980.53p 1,990.69p 1,976.46p 1,977.48p 478457
01/04/2014 1,961.21p 1,982.56p 1,952.06p 1,979.51p 624839
31/03/2014 1,968.33p 1,976.46p 1,953.08p 1,959.18p 757904
28/03/2014 1,973.41p 1,983.58p 1,956.13p 1,964.26p 566208
27/03/2014 1,982.56p 1,987.54p 1,954.09p 1,968.33p 880207
26/03/2014 1,990.69p 2,001.88p 1,960.51p 1,988.66p 1179605
25/03/2014 1,958.16p 1,991.71p 1,954.09p 1,987.64p 1102848
24/03/2014 1,964.26p 1,969.34p 1,943.93p 1,955.11p 1207021
21/03/2014 1,899.19p 1,977.48p 1,894.11p 1,969.34p 1859392
20/03/2014 1,911.39p 1,923.59p 1,875.81p 1,897.16p 1209246
19/03/2014 1,925.62p 1,946.06p 1,906.31p 1,923.59p 855428
18/03/2014 1,929.69p 1,958.16p 1,912.41p 1,950.03p 736199
17/03/2014 1,919.52p 1,937.82p 1,912.41p 1,927.66p 679238
14/03/2014 1,915.46p 1,931.72p 1,904.27p 1,918.51p 776404
13/03/2014 1,956.13p 1,956.13p 1,928.29p 1,928.67p 683709
12/03/2014 1,947.99p 1,956.13p 1,932.84p 1,947.99p 830099
11/03/2014 1,935.79p 1,965.28p 1,927.66p 1,956.13p 834294
10/03/2014 1,960.19p 1,963.24p 1,935.79p 1,938.84p 1059735
07/03/2014 1,960.19p 1,967.31p 1,941.89p 1,951.04p 707142
06/03/2014 1,962.23p 1,965.28p 1,935.79p 1,951.04p 958110
05/03/2014 1,978.49p 1,979.37p 1,949.01p 1,955.11p 1407725
04/03/2014 1,940.87p 1,993.74p 1,929.69p 1,981.54p 744771
03/03/2014 1,953.08p 1,974.43p 1,925.28p 1,929.69p 924966
28/02/2014 1,969.34p 1,985.61p 1,964.26p 1,974.43p 1361362
27/02/2014 1,957.14p 1,971.38p 1,939.86p 1,969.34p 964816
26/02/2014 1,950.03p 1,970.36p 1,950.03p 1,961.21p 876746
25/02/2014 1,959.18p 1,968.33p 1,952.06p 1,961.21p 1227337
24/02/2014 1,951.04p 1,970.26p 1,934.77p 1,957.14p 1643622
21/02/2014 1,981.54p 2,007.98p 1,950.03p 1,957.14p 1918760
20/02/2014 2,012.04p 2,015.09p 1,992.50p 2,007.98p 1253101
19/02/2014 2,021.19p 2,029.33p 1,996.79p 1,998.83p 1199469
18/02/2014 2,054.74p 2,081.18p 1,978.49p 2,014.08p 2082638
17/02/2014 2,034.41p 2,081.18p 2,029.33p 2,081.18p 1034176
14/02/2014 2,005.94p 2,038.48p 2,000.86p 2,036.44p 824544
13/02/2014 2,029.33p 2,031.36p 1,985.61p 2,007.98p 999000
12/02/2014 2,017.13p 2,036.44p 2,016.11p 2,029.33p 755906
11/02/2014 1,988.66p 2,018.14p 1,983.58p 2,016.11p 732841
10/02/2014 1,978.49p 1,990.69p 1,969.34p 1,983.58p 657355
07/02/2014 1,989.68p 1,991.71p 1,974.43p 1,975.44p 1051094
06/02/2014 1,980.53p 2,005.94p 1,969.34p 1,986.63p 1218198
05/02/2014 1,969.34p 1,984.59p 1,959.18p 1,977.48p 1054284
04/02/2014 1,984.59p 1,999.84p 1,972.39p 1,974.43p 902696
03/02/2014 1,997.81p 2,026.28p 1,996.79p 1,999.84p 913613
31/01/2014 2,015.09p 2,022.21p 1,960.27p 2,002.89p 707462
30/01/2014 2,010.01p 2,030.34p 2,002.89p 2,016.11p 499267
29/01/2014 2,023.23p 2,055.76p 1,994.76p 2,014.08p 801931
28/01/2014 2,016.11p 2,028.31p 2,006.05p 2,017.13p 530234
27/01/2014 2,052.71p 2,056.78p 2,000.86p 2,004.93p 1179528
24/01/2014 2,063.90p 2,078.13p 2,046.61p 2,059.83p 1709810
23/01/2014 2,067.96p 2,080.16p 2,053.73p 2,062.88p 879238
22/01/2014 2,060.85p 2,081.18p 2,060.85p 2,072.03p 723510
21/01/2014 2,041.53p 2,062.88p 2,034.41p 2,057.80p 703814
20/01/2014 2,030.34p 2,036.44p 2,023.23p 2,034.41p 237668
17/01/2014 2,023.23p 2,040.51p 2,010.01p 2,029.33p 759421
16/01/2014 2,049.66p 2,058.81p 2,021.19p 2,022.21p 652089
15/01/2014 2,050.68p 2,059.15p 2,041.53p 2,053.73p 437382
14/01/2014 2,015.09p 2,045.59p 2,007.98p 2,045.59p 640093
13/01/2014 2,003.91p 2,030.34p 2,003.91p 2,026.28p 625390
10/01/2014 2,004.93p 2,013.06p 1,995.78p 2,013.06p 806087
09/01/2014 1,993.74p 2,015.09p 1,976.47p 1,998.83p 1313488
08/01/2014 2,028.31p 2,040.35p 2,008.99p 2,015.09p 736757
07/01/2014 2,028.31p 2,041.53p 2,012.04p 2,035.43p 467840
06/01/2014 2,028.31p 2,036.44p 2,014.08p 2,022.21p 535011
03/01/2014 2,037.46p 2,046.61p 2,029.33p 2,032.38p 1046320
02/01/2014 2,046.61p 2,056.89p 2,028.31p 2,042.54p 918849
31/12/2013 2,047.63p 2,071.95p 2,041.65p 2,046.61p 508798
30/12/2013 2,055.76p 2,077.11p 2,052.71p 2,053.73p 798569
27/12/2013 2,034.41p 2,061.86p 2,031.36p 2,058.81p 621588
24/12/2013 2,022.21p 2,041.53p 2,011.63p 2,033.39p 322687
23/12/2013 1,987.64p 2,020.18p 1,985.61p 2,020.18p 730166
20/12/2013 1,980.53p 2,005.94p 1,972.39p 1,985.61p 1366111
19/12/2013 1,953.08p 1,973.41p 1,926.64p 1,973.41p 1057341
18/12/2013 1,923.59p 1,937.82p 1,919.52p 1,926.64p 464514
17/12/2013 1,941.89p 1,942.91p 1,915.46p 1,920.54p 465615
16/12/2013 1,921.56p 1,945.96p 1,917.29p 1,939.86p 486282
13/12/2013 1,917.49p 1,946.98p 1,917.49p 1,928.67p 478794
12/12/2013 1,916.47p 1,932.74p 1,909.36p 1,921.56p 641468
11/12/2013 1,912.41p 1,938.52p 1,912.41p 1,930.71p 534107
10/12/2013 1,931.72p 1,941.89p 1,910.37p 1,913.42p 500782
09/12/2013 1,921.56p 1,936.81p 1,911.39p 1,931.72p 610686
06/12/2013 1,915.46p 1,923.59p 1,896.14p 1,913.42p 568416
05/12/2013 1,915.46p 1,924.61p 1,901.22p 1,918.51p 486615
04/12/2013 1,926.64p 1,933.74p 1,907.32p 1,916.47p 647525
03/12/2013 1,939.86p 1,943.90p 1,924.61p 1,924.61p 762452
02/12/2013 1,932.74p 1,944.94p 1,928.67p 1,940.87p 420801
29/11/2013 1,935.79p 1,947.99p 1,932.74p 1,934.77p 502659
28/11/2013 1,946.98p 1,946.98p 1,936.81p 1,939.86p 478715
27/11/2013 1,940.87p 1,949.03p 1,919.52p 1,938.84p 874268
26/11/2013 1,918.51p 1,945.96p 1,915.44p 1,936.81p 1093199
25/11/2013 1,903.26p 1,919.52p 1,894.11p 1,918.51p 433222
22/11/2013 1,877.84p 1,906.31p 1,877.84p 1,894.11p 650299
21/11/2013 1,888.01p 1,891.06p 1,878.86p 1,883.94p 561765
20/11/2013 1,880.89p 1,901.22p 1,861.57p 1,890.04p 987108
19/11/2013 1,898.17p 1,908.34p 1,883.94p 1,891.06p 700540
18/11/2013 1,888.01p 1,911.39p 1,873.77p 1,908.34p 544754
15/11/2013 1,878.86p 1,901.22p 1,873.77p 1,899.19p 686349
14/11/2013 1,863.61p 1,876.82p 1,844.29p 1,870.72p 735971
13/11/2013 1,863.61p 1,871.94p 1,835.14p 1,844.29p 1347699

*Close Price adjusted for both dividends and splits