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
08/02/2024 7,586.00p 7,734.00p 7,568.00p 7,634.00p 242282
07/02/2024 7,584.00p 7,642.00p 7,508.00p 7,642.00p 240566
06/02/2024 7,568.00p 7,628.00p 7,542.00p 7,570.00p 238661
05/02/2024 7,536.00p 7,572.00p 7,482.00p 7,516.00p 236388
02/02/2024 7,536.00p 7,562.00p 7,470.00p 7,494.00p 176187
01/02/2024 7,462.00p 7,560.00p 7,448.00p 7,474.00p 335133
31/01/2024 7,600.00p 7,614.00p 7,500.00p 7,500.00p 347980
30/01/2024 7,498.00p 7,618.00p 7,482.00p 7,580.00p 289652
29/01/2024 7,482.00p 7,520.00p 7,436.00p 7,456.00p 271740
26/01/2024 7,366.00p 7,504.00p 7,340.00p 7,482.00p 291541
25/01/2024 7,474.00p 7,510.00p 7,448.00p 7,488.00p 256789
24/01/2024 7,456.00p 7,490.00p 7,392.00p 7,446.00p 212733
23/01/2024 7,488.00p 7,490.00p 7,360.00p 7,422.00p 465188
22/01/2024 7,432.00p 7,558.00p 7,432.00p 7,490.00p 351559
19/01/2024 7,384.00p 7,474.97p 7,282.00p 7,422.00p 502003
18/01/2024 7,192.00p 7,344.00p 7,164.00p 7,344.00p 387835
17/01/2024 7,096.00p 7,190.00p 7,094.00p 7,178.00p 247752
16/01/2024 7,180.00p 7,244.00p 7,150.00p 7,176.00p 683546
15/01/2024 7,234.00p 7,280.00p 7,202.00p 7,220.00p 333316
12/01/2024 7,186.00p 7,268.00p 7,160.00p 7,228.00p 257889
11/01/2024 7,164.00p 7,286.00p 7,150.00p 7,150.00p 413251
10/01/2024 7,076.00p 7,186.00p 7,064.00p 7,186.00p 324209
09/01/2024 7,110.00p 7,116.00p 7,032.00p 7,064.00p 715107
08/01/2024 7,008.00p 7,103.55p 6,990.00p 7,090.00p 251360
05/01/2024 7,092.00p 7,124.00p 6,994.00p 7,088.00p 301040
04/01/2024 7,028.00p 7,138.00p 7,028.00p 7,128.00p 273137
03/01/2024 7,110.00p 7,134.00p 6,990.00p 7,016.00p 274341
02/01/2024 7,104.00p 7,190.00p 7,060.00p 7,118.00p 303751
29/12/2023 7,072.00p 7,124.00p 7,072.00p 7,090.00p 120678
28/12/2023 7,102.00p 7,142.00p 7,068.00p 7,092.00p 199382
27/12/2023 7,074.00p 7,150.00p 7,020.00p 7,072.00p 215216
22/12/2023 7,052.00p 7,120.00p 7,050.00p 7,106.00p 103831
21/12/2023 7,084.00p 7,162.00p 7,000.00p 7,100.00p 288767
20/12/2023 7,164.00p 7,214.00p 7,052.00p 7,118.00p 248956
19/12/2023 7,090.00p 7,150.00p 7,028.00p 7,096.00p 688170
18/12/2023 7,068.00p 7,118.00p 7,014.00p 7,072.00p 196731
15/12/2023 7,088.00p 7,124.00p 7,004.00p 7,074.00p 851796
14/12/2023 6,970.00p 7,082.00p 6,856.00p 7,076.00p 496810
13/12/2023 7,016.00p 7,072.00p 6,898.00p 6,898.00p 599286
12/12/2023 6,948.00p 7,046.00p 6,870.00p 7,028.00p 487735
11/12/2023 6,830.00p 6,958.00p 6,818.00p 6,912.00p 484657
08/12/2023 6,590.00p 6,838.00p 6,580.00p 6,830.00p 1231826
07/12/2023 6,398.00p 6,590.00p 6,370.00p 6,590.00p 404678
06/12/2023 6,364.00p 6,460.00p 6,308.00p 6,440.00p 323745
05/12/2023 6,322.00p 6,374.00p 6,300.00p 6,348.00p 441058
04/12/2023 6,250.00p 6,366.00p 6,160.00p 6,332.00p 529005
01/12/2023 6,148.00p 6,328.00p 6,148.00p 6,304.00p 257979
30/11/2023 6,110.00p 6,172.00p 6,100.00p 6,116.00p 640849
29/11/2023 6,118.00p 6,148.00p 6,092.00p 6,116.00p 171070
28/11/2023 6,116.00p 6,154.00p 6,090.00p 6,124.00p 231609
27/11/2023 6,122.00p 6,174.00p 6,084.00p 6,148.00p 161165
24/11/2023 6,132.00p 6,182.00p 6,106.00p 6,150.00p 118733
23/11/2023 6,242.00p 6,256.00p 6,158.00p 6,166.00p 190507
22/11/2023 6,174.00p 6,262.00p 6,164.00p 6,254.00p 343982
21/11/2023 6,094.00p 6,162.00p 6,058.00p 6,162.00p 372030
20/11/2023 6,102.00p 6,140.00p 6,054.00p 6,096.00p 241275
17/11/2023 6,002.00p 6,104.00p 6,002.00p 6,096.00p 417254
16/11/2023 6,030.00p 6,062.00p 5,924.00p 5,976.00p 273998
15/11/2023 5,970.00p 6,022.00p 5,922.00p 6,014.00p 308222
14/11/2023 5,916.00p 5,996.00p 5,866.00p 5,948.00p 307767
13/11/2023 5,914.00p 5,976.00p 5,902.00p 5,956.00p 312194
10/11/2023 5,872.00p 5,880.00p 5,796.00p 5,858.00p 279759
09/11/2023 5,828.00p 5,890.00p 5,792.00p 5,878.00p 217584
08/11/2023 5,862.00p 5,900.00p 5,840.00p 5,856.00p 316693
07/11/2023 5,764.00p 5,862.00p 5,742.00p 5,830.00p 330725
06/11/2023 5,780.00p 5,804.00p 5,712.00p 5,778.00p 468030
03/11/2023 5,898.00p 5,976.00p 5,636.00p 5,746.00p 678857
02/11/2023 5,938.00p 6,020.00p 5,848.00p 5,870.00p 346240
01/11/2023 5,842.00p 5,980.00p 5,814.00p 5,860.00p 433947
31/10/2023 5,902.00p 5,938.00p 5,788.00p 5,810.00p 575535
30/10/2023 5,940.00p 6,048.00p 5,937.60p 5,992.00p 318737
27/10/2023 5,922.00p 5,958.00p 5,870.00p 5,928.00p 272910
26/10/2023 5,908.00p 6,001.09p 5,874.00p 5,916.00p 930160
25/10/2023 5,860.00p 5,958.00p 5,814.00p 5,920.00p 784246
24/10/2023 5,768.00p 5,880.00p 5,684.00p 5,864.00p 816937
23/10/2023 5,760.00p 5,874.00p 5,724.00p 5,762.00p 702858
20/10/2023 6,022.00p 6,028.00p 5,878.00p 5,878.00p 677377
19/10/2023 6,126.00p 6,170.00p 6,088.00p 6,154.00p 721510
18/10/2023 6,128.00p 6,254.00p 6,102.00p 6,148.00p 606918
17/10/2023 6,024.00p 6,286.00p 5,988.00p 6,136.00p 659248
16/10/2023 6,022.00p 6,050.00p 5,946.00p 6,026.00p 296158
13/10/2023 6,082.00p 6,148.00p 5,978.00p 6,010.00p 632977
12/10/2023 6,092.00p 6,128.00p 6,026.00p 6,082.00p 1169567
11/10/2023 5,978.00p 6,110.00p 5,936.00p 6,070.00p 784641
10/10/2023 5,966.00p 6,082.00p 5,872.00p 6,074.00p 332311
09/10/2023 6,038.00p 6,044.00p 5,866.00p 5,908.00p 373131
06/10/2023 6,132.00p 6,170.00p 6,034.00p 6,082.00p 408809
05/10/2023 6,056.00p 6,132.00p 6,044.00p 6,082.00p 374391
04/10/2023 6,026.00p 6,058.00p 5,992.00p 6,046.00p 317764
03/10/2023 6,130.00p 6,169.20p 6,046.00p 6,046.00p 307148
02/10/2023 6,092.00p 6,178.00p 6,040.00p 6,156.00p 371832
29/09/2023 6,156.00p 6,178.00p 6,074.00p 6,074.00p 596888
28/09/2023 6,002.00p 6,124.00p 5,942.00p 6,114.00p 803194
27/09/2023 6,034.00p 6,050.00p 5,994.00p 6,010.00p 466887
26/09/2023 5,982.00p 6,108.00p 5,938.00p 6,036.00p 671164
25/09/2023 6,070.00p 6,076.80p 5,984.00p 6,016.00p 753603
22/09/2023 6,084.00p 6,154.00p 6,042.00p 6,110.00p 753196
21/09/2023 6,282.00p 6,294.00p 6,154.00p 6,168.00p 446845
20/09/2023 6,250.00p 6,312.00p 6,220.00p 6,298.00p 277417
19/09/2023 6,234.00p 6,302.00p 6,224.00p 6,238.00p 522345
18/09/2023 6,312.00p 6,316.00p 6,204.00p 6,224.00p 218122
15/09/2023 6,332.00p 6,344.00p 6,296.00p 6,296.00p 1267335
14/09/2023 6,244.00p 6,244.00p 6,126.00p 6,242.00p 986742
13/09/2023 6,134.00p 6,244.00p 6,134.00p 6,216.00p 700825
12/09/2023 6,136.00p 6,185.20p 6,134.00p 6,168.00p 519551
11/09/2023 6,028.00p 6,158.00p 5,980.06p 6,122.00p 335285
08/09/2023 6,062.00p 6,136.00p 6,010.00p 6,134.00p 771618
07/09/2023 6,030.00p 6,122.00p 6,008.00p 6,074.00p 323909
06/09/2023 6,022.00p 6,098.00p 6,000.00p 6,066.00p 322475
05/09/2023 5,936.00p 6,094.00p 5,930.00p 6,068.00p 697303
04/09/2023 5,974.00p 6,038.00p 5,939.98p 5,982.00p 312709
01/09/2023 5,954.00p 5,995.52p 5,934.00p 5,970.00p 879190
31/08/2023 5,966.00p 5,988.00p 5,939.82p 5,954.00p 970002
30/08/2023 6,016.00p 6,052.00p 5,984.00p 5,994.00p 277624
29/08/2023 5,974.00p 6,008.00p 5,914.00p 6,006.00p 426805
25/08/2023 5,868.00p 5,908.00p 5,857.00p 5,878.00p 306341
24/08/2023 5,994.00p 6,020.00p 5,866.00p 5,874.00p 256451
23/08/2023 5,908.00p 5,976.00p 5,900.00p 5,946.00p 229555
22/08/2023 5,886.00p 5,924.00p 5,870.00p 5,886.00p 233314
21/08/2023 5,804.00p 5,954.00p 5,804.00p 5,894.00p 359606
18/08/2023 5,820.00p 5,840.00p 5,756.00p 5,828.00p 398493
17/08/2023 5,904.00p 5,922.00p 5,837.60p 5,862.00p 478918
16/08/2023 5,912.00p 5,954.00p 5,892.00p 5,936.00p 197866
15/08/2023 5,962.00p 5,972.00p 5,856.00p 5,920.00p 178660
14/08/2023 5,970.00p 6,002.00p 5,944.00p 5,974.00p 248303
11/08/2023 5,994.00p 6,022.00p 5,936.00p 5,950.00p 270370
10/08/2023 5,986.00p 6,100.00p 5,970.40p 6,044.00p 436322
09/08/2023 5,900.00p 6,026.00p 5,896.18p 5,934.00p 446029
08/08/2023 5,666.00p 5,800.00p 5,662.38p 5,790.00p 648852
07/08/2023 5,598.00p 5,676.00p 5,580.00p 5,658.00p 338878
04/08/2023 5,622.00p 5,644.00p 5,548.00p 5,614.00p 351598
03/08/2023 5,682.00p 5,699.19p 5,580.00p 5,612.00p 484403
02/08/2023 5,724.00p 5,748.00p 5,616.00p 5,718.00p 596826
01/08/2023 5,732.00p 5,788.00p 5,722.00p 5,770.00p 385812
31/07/2023 5,718.00p 5,782.00p 5,714.00p 5,756.00p 277209
28/07/2023 5,692.00p 5,754.00p 5,654.00p 5,736.00p 330638
27/07/2023 5,638.00p 5,748.00p 5,602.00p 5,716.00p 899612
26/07/2023 5,614.00p 5,648.00p 5,558.00p 5,586.00p 455625
25/07/2023 5,600.00p 5,604.00p 5,518.00p 5,584.00p 330255
24/07/2023 5,600.00p 5,628.00p 5,536.00p 5,612.00p 567635
21/07/2023 5,556.00p 5,622.00p 5,552.00p 5,616.00p 296282
20/07/2023 5,510.00p 5,556.00p 5,498.00p 5,556.00p 272761
19/07/2023 5,486.00p 5,610.00p 5,484.00p 5,524.00p 477365
18/07/2023 5,382.00p 5,424.00p 5,376.00p 5,414.00p 192374
17/07/2023 5,336.00p 5,394.00p 5,314.40p 5,370.00p 411649
14/07/2023 5,358.00p 5,441.50p 5,342.00p 5,366.00p 470039
13/07/2023 5,438.00p 5,438.00p 5,376.00p 5,388.00p 569467
12/07/2023 5,356.00p 5,464.00p 5,306.00p 5,430.00p 934467
11/07/2023 5,330.00p 5,340.00p 5,250.00p 5,330.00p 763504
10/07/2023 5,220.00p 5,330.00p 5,184.00p 5,318.00p 678103
07/07/2023 5,208.00p 5,270.00p 5,200.00p 5,254.00p 386813
06/07/2023 5,334.00p 5,336.00p 5,204.00p 5,210.00p 517108
05/07/2023 5,396.00p 5,410.00p 5,330.00p 5,348.00p 441932
04/07/2023 5,416.00p 5,440.00p 5,394.00p 5,422.00p 259676
03/07/2023 5,476.00p 5,518.00p 5,372.00p 5,422.00p 455475
30/06/2023 5,390.00p 5,472.00p 5,376.00p 5,434.00p 669831
29/06/2023 5,346.00p 5,402.00p 5,346.00p 5,380.00p 238503
28/06/2023 5,332.00p 5,382.00p 5,294.00p 5,378.00p 343004
27/06/2023 5,236.00p 5,300.00p 5,236.00p 5,284.00p 335885
26/06/2023 5,258.00p 5,302.00p 5,230.00p 5,232.00p 443006
23/06/2023 5,318.00p 5,354.00p 5,252.00p 5,262.00p 341968
22/06/2023 5,308.00p 5,378.00p 5,280.00p 5,360.00p 309487
21/06/2023 5,362.00p 5,446.00p 5,332.00p 5,358.00p 486353
20/06/2023 5,448.00p 5,452.00p 5,398.00p 5,400.00p 682568
19/06/2023 5,470.00p 5,508.00p 5,446.00p 5,454.00p 283962
16/06/2023 5,534.00p 5,586.00p 5,470.00p 5,500.00p 1207394
15/06/2023 5,546.00p 5,576.00p 5,502.00p 5,536.00p 401357
14/06/2023 5,494.00p 5,584.00p 5,494.00p 5,540.00p 441527
13/06/2023 5,574.00p 5,596.00p 5,524.00p 5,548.00p 600580
12/06/2023 5,458.00p 5,548.00p 5,458.00p 5,532.00p 344691
09/06/2023 5,432.00p 5,462.00p 5,410.00p 5,442.00p 422734
08/06/2023 5,406.00p 5,454.00p 5,384.00p 5,426.00p 373319
07/06/2023 5,446.00p 5,482.00p 5,414.00p 5,440.00p 419618
06/06/2023 5,362.00p 5,452.00p 5,358.00p 5,446.00p 413998
05/06/2023 5,412.00p 5,428.00p 5,368.00p 5,392.00p 319289
02/06/2023 5,360.00p 5,420.00p 5,320.00p 5,402.00p 334429
01/06/2023 5,274.00p 5,374.00p 5,274.00p 5,338.00p 385384
31/05/2023 5,244.00p 5,364.00p 5,226.00p 5,268.00p 1312612
30/05/2023 5,350.00p 5,380.00p 5,314.00p 5,314.00p 343635
26/05/2023 5,302.00p 5,384.00p 5,246.00p 5,352.00p 435135
25/05/2023 5,242.00p 5,312.00p 5,210.00p 5,286.00p 368769
24/05/2023 5,254.00p 5,272.00p 5,178.00p 5,254.00p 453716
23/05/2023 5,374.00p 5,418.00p 5,320.00p 5,320.00p 403125
22/05/2023 5,348.00p 5,400.00p 5,328.00p 5,384.00p 617575
19/05/2023 5,396.00p 5,422.00p 5,362.00p 5,362.00p 358100
18/05/2023 5,412.00p 5,424.00p 5,374.00p 5,424.00p 432372
17/05/2023 5,334.00p 5,378.00p 5,318.00p 5,378.00p 175324
16/05/2023 5,290.00p 5,350.00p 5,282.00p 5,348.00p 365525
15/05/2023 5,302.00p 5,320.00p 5,262.00p 5,300.00p 362240
12/05/2023 5,350.00p 5,356.00p 5,252.00p 5,266.00p 734282
11/05/2023 5,330.00p 5,378.00p 5,300.00p 5,326.00p 362621
10/05/2023 5,524.00p 5,530.00p 5,296.00p 5,318.00p 875979
09/05/2023 5,460.00p 5,494.00p 5,414.00p 5,492.00p 404985
05/05/2023 5,452.00p 5,500.00p 5,346.00p 5,412.00p 477923
04/05/2023 5,526.00p 5,580.00p 5,502.00p 5,518.00p 1316343
03/05/2023 5,546.00p 5,584.00p 5,520.00p 5,560.00p 1065258
02/05/2023 5,466.00p 5,554.00p 5,450.00p 5,522.00p 464325
28/04/2023 5,424.00p 5,464.00p 5,350.00p 5,460.00p 493200
27/04/2023 5,484.00p 5,528.00p 5,400.00p 5,420.00p 861041
26/04/2023 5,540.00p 5,568.00p 5,454.00p 5,536.00p 766660

*Close Price adjusted for both dividends and splits