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
04/10/2021 4,930.00p 4,954.00p 4,833.00p 4,838.00p 457127
01/10/2021 4,687.00p 4,927.00p 4,642.00p 4,925.00p 1305909
30/09/2021 4,882.00p 4,919.00p 4,748.00p 4,756.00p 520810
29/09/2021 4,819.00p 4,894.00p 4,816.00p 4,884.00p 936711
28/09/2021 4,878.00p 4,886.00p 4,767.00p 4,800.00p 750287
27/09/2021 4,810.00p 4,908.00p 4,810.00p 4,877.00p 1091695
24/09/2021 4,710.00p 4,789.00p 4,698.00p 4,789.00p 582752
23/09/2021 4,754.00p 4,791.00p 4,703.00p 4,730.00p 905107
22/09/2021 4,746.00p 4,767.00p 4,714.00p 4,720.00p 1410147
21/09/2021 4,636.00p 4,729.00p 4,618.00p 4,699.00p 735594
20/09/2021 4,579.00p 4,651.00p 4,494.00p 4,596.00p 632621
17/09/2021 4,669.00p 4,738.00p 4,581.00p 4,650.00p 1434944
16/09/2021 4,524.00p 4,582.00p 4,524.00p 4,560.00p 628955
15/09/2021 4,612.00p 4,625.00p 4,486.00p 4,494.00p 477273
14/09/2021 4,624.00p 4,688.00p 4,594.00p 4,617.00p 444109
13/09/2021 4,572.00p 4,611.00p 4,535.00p 4,611.00p 257646
10/09/2021 4,611.00p 4,611.00p 4,528.00p 4,542.00p 265175
09/09/2021 4,504.00p 4,597.00p 4,444.00p 4,597.00p 643659
08/09/2021 4,529.00p 4,638.00p 4,508.00p 4,553.00p 425933
07/09/2021 4,612.00p 4,618.00p 4,542.00p 4,563.00p 292359
06/09/2021 4,617.00p 4,636.00p 4,597.00p 4,607.00p 145449
03/09/2021 4,669.00p 4,692.00p 4,584.00p 4,589.00p 570893
02/09/2021 4,677.00p 4,720.00p 4,650.00p 4,678.00p 324288
01/09/2021 4,689.00p 4,712.00p 4,661.00p 4,661.00p 393382
31/08/2021 4,699.00p 4,705.00p 4,589.00p 4,633.00p 791314
30/08/2021 4,599.00p 4,604.00p 4,518.00p 4,601.00p 202865
27/08/2021 4,599.00p 4,604.00p 4,518.00p 4,601.00p 202865
26/08/2021 4,589.00p 4,610.00p 4,536.00p 4,554.00p 182687
25/08/2021 4,617.00p 46,170.00p 4,574.00p 4,604.00p 600281
24/08/2021 4,514.00p 4,601.00p 4,493.00p 4,601.00p 583211
23/08/2021 4,532.00p 4,549.00p 4,477.00p 4,490.00p 441006
20/08/2021 4,486.00p 4,505.00p 4,412.00p 4,472.00p 319185
19/08/2021 4,450.00p 4,497.20p 4,389.00p 4,475.00p 367102
18/08/2021 4,516.00p 4,519.00p 4,456.00p 4,512.00p 285504
17/08/2021 4,573.00p 4,573.00p 4,473.00p 4,500.00p 375924
16/08/2021 4,578.00p 4,601.00p 4,537.00p 4,587.00p 413703
13/08/2021 4,642.00p 4,650.00p 4,583.00p 4,609.00p 287259
12/08/2021 4,746.00p 4,776.00p 4,630.00p 4,649.00p 359728
11/08/2021 4,709.00p 4,816.00p 4,672.00p 4,742.00p 571355
10/08/2021 4,770.00p 4,820.00p 4,565.00p 4,705.00p 719836
09/08/2021 4,728.00p 4,760.00p 4,680.00p 4,735.00p 652121
06/08/2021 4,869.00p 4,869.00p 4,713.00p 4,735.00p 372676
05/08/2021 4,633.00p 4,774.00p 4,616.00p 4,774.00p 339147
04/08/2021 4,678.00p 4,715.00p 4,615.00p 4,654.00p 522465
03/08/2021 4,761.00p 4,775.00p 4,637.00p 4,659.00p 444311
02/08/2021 4,804.00p 4,853.00p 4,769.00p 4,769.00p 222652
30/07/2021 4,747.00p 4,775.00p 4,670.00p 4,751.00p 297685
29/07/2021 4,839.00p 4,839.00p 4,723.00p 4,810.00p 356037
28/07/2021 4,761.00p 4,822.00p 4,746.00p 4,781.00p 720512
27/07/2021 4,746.00p 4,773.00p 4,705.00p 4,718.00p 664193
26/07/2021 4,690.00p 4,797.00p 4,635.00p 4,762.00p 284719
23/07/2021 4,762.00p 4,807.00p 4,742.00p 4,753.00p 238136
22/07/2021 4,772.00p 4,885.00p 4,718.00p 4,718.00p 410301
21/07/2021 4,664.00p 4,792.00p 4,637.00p 4,751.00p 441574
20/07/2021 4,588.00p 4,692.00p 4,506.00p 4,579.00p 709790
19/07/2021 4,633.00p 4,652.00p 4,492.00p 4,537.00p 544672
16/07/2021 4,716.00p 4,824.00p 4,702.00p 4,703.00p 1176640
15/07/2021 4,686.00p 4,716.00p 4,626.00p 4,626.00p 434862
14/07/2021 4,650.00p 4,684.00p 4,612.00p 4,641.00p 301545
13/07/2021 4,716.00p 4,748.05p 4,671.00p 4,677.00p 218749
12/07/2021 4,820.00p 4,832.00p 4,708.00p 4,712.00p 266755
09/07/2021 4,753.00p 4,845.61p 4,753.00p 4,823.00p 262171
08/07/2021 4,803.00p 4,839.00p 4,667.00p 4,734.00p 341432
07/07/2021 4,917.00p 4,936.00p 4,847.00p 4,858.00p 413043
06/07/2021 4,916.00p 4,949.00p 4,885.00p 4,900.00p 442021
05/07/2021 4,913.00p 4,952.00p 4,864.00p 4,929.00p 219950
02/07/2021 4,867.00p 4,933.00p 4,852.00p 4,917.00p 384282
01/07/2021 4,853.00p 4,922.00p 4,830.00p 4,876.00p 275017
30/06/2021 4,767.00p 4,840.00p 4,700.00p 4,810.00p 619763
29/06/2021 4,823.00p 4,883.58p 4,775.00p 4,784.00p 519830
28/06/2021 4,959.00p 4,977.00p 4,822.00p 4,829.00p 297531
25/06/2021 5,052.00p 5,060.00p 4,919.00p 4,980.00p 343145
24/06/2021 5,046.00p 5,090.00p 4,987.00p 5,042.00p 341411
23/06/2021 5,068.00p 5,074.00p 4,966.00p 5,006.00p 181662
22/06/2021 5,082.00p 5,098.00p 5,022.00p 5,068.00p 508127
21/06/2021 5,012.00p 5,070.00p 4,938.00p 5,064.00p 205327
18/06/2021 5,170.00p 5,204.00p 5,014.00p 5,044.00p 485822
17/06/2021 5,094.00p 5,212.00p 5,070.00p 5,170.00p 312873
16/06/2021 5,070.00p 5,136.00p 5,046.00p 5,116.00p 359371
15/06/2021 5,076.00p 5,076.00p 5,002.00p 5,042.00p 488318
14/06/2021 5,164.00p 5,164.00p 5,030.00p 5,038.00p 333480
11/06/2021 5,106.00p 5,158.00p 5,064.00p 5,120.00p 348878
10/06/2021 5,216.00p 5,218.00p 5,086.00p 5,090.00p 356835
09/06/2021 5,170.00p 5,258.78p 5,150.00p 5,210.00p 399606
08/06/2021 4,970.00p 5,209.20p 4,957.00p 5,166.00p 442083
07/06/2021 4,981.00p 5,004.00p 4,941.00p 4,974.00p 206508
04/06/2021 4,932.00p 4,976.00p 4,917.00p 4,958.00p 251626
03/06/2021 5,036.00p 5,058.00p 4,904.00p 4,931.00p 259749
02/06/2021 5,062.00p 5,096.00p 4,996.00p 5,046.00p 336450
01/06/2021 4,994.00p 5,048.00p 4,971.00p 5,048.00p 458522
31/05/2021 4,963.00p 4,971.00p 4,903.00p 4,921.00p 260056
28/05/2021 4,963.00p 4,971.00p 4,903.00p 4,921.00p 260056
27/05/2021 4,949.00p 5,020.00p 4,931.00p 4,931.00p 825892
26/05/2021 4,997.00p 5,022.00p 4,963.00p 4,996.00p 187895
25/05/2021 4,944.00p 5,000.00p 4,911.00p 4,967.00p 310740
24/05/2021 4,864.00p 4,931.00p 4,817.00p 4,922.00p 161311
21/05/2021 4,838.00p 4,870.00p 4,799.00p 4,824.00p 259436
20/05/2021 4,838.00p 4,843.00p 4,757.00p 4,827.00p 353552
19/05/2021 4,830.00p 4,830.00p 4,726.00p 4,781.00p 350428
18/05/2021 4,924.00p 4,949.00p 4,825.00p 4,887.00p 463090
17/05/2021 4,996.00p 5,018.00p 4,876.00p 4,876.00p 255076
14/05/2021 4,899.00p 4,980.00p 4,817.00p 4,977.00p 333516
13/05/2021 4,755.00p 4,779.76p 4,649.01p 4,816.00p 303663
12/05/2021 4,830.00p 4,891.00p 4,775.00p 4,812.00p 305892
11/05/2021 4,890.00p 4,923.00p 4,754.00p 4,829.00p 467697
10/05/2021 5,136.00p 5,162.00p 4,973.00p 4,980.00p 279411
07/05/2021 5,078.00p 5,124.00p 5,020.00p 5,116.00p 376150
06/05/2021 5,038.00p 5,082.00p 4,985.00p 5,044.00p 370459
05/05/2021 5,066.00p 5,152.00p 5,060.00p 5,082.00p 287685
04/05/2021 5,152.00p 5,208.00p 5,036.00p 5,046.00p 366127
03/05/2021 5,176.00p 5,230.00p 5,130.00p 5,152.00p 295539
30/04/2021 5,176.00p 5,230.00p 5,130.00p 5,152.00p 295539
29/04/2021 5,276.00p 5,324.00p 5,162.00p 5,202.00p 287799
28/04/2021 5,212.00p 5,304.00p 5,202.00p 5,218.00p 196244
27/04/2021 5,290.00p 5,290.00p 5,214.00p 5,226.00p 401628
26/04/2021 5,180.00p 5,282.00p 5,098.00p 5,266.00p 240128
23/04/2021 5,084.00p 5,204.00p 5,080.00p 5,182.00p 310548
22/04/2021 5,082.00p 5,120.00p 5,006.00p 5,106.00p 271017
21/04/2021 4,950.00p 5,046.00p 4,922.00p 5,022.00p 390426
20/04/2021 5,142.00p 5,162.00p 4,952.00p 4,952.00p 452557
19/04/2021 5,184.00p 5,276.00p 5,128.00p 5,156.00p 509285
16/04/2021 5,206.00p 5,296.00p 5,186.00p 5,214.00p 419546
15/04/2021 5,290.00p 5,334.00p 5,176.00p 5,214.00p 312228
14/04/2021 5,116.00p 5,282.00p 5,090.00p 5,250.00p 317289
13/04/2021 5,116.00p 5,116.00p 5,010.00p 5,108.00p 315625
12/04/2021 5,162.00p 5,200.00p 5,092.00p 5,124.00p 387758
09/04/2021 5,186.00p 5,214.00p 5,126.00p 5,162.00p 335654
08/04/2021 5,146.00p 5,196.00p 5,084.00p 5,162.00p 230709
07/04/2021 5,156.00p 5,226.00p 5,156.00p 5,180.00p 285406
06/04/2021 5,096.00p 5,176.00p 5,074.00p 5,146.00p 343938
02/04/2021 5,010.00p 5,070.00p 4,965.00p 5,044.00p 364196
01/04/2021 5,010.00p 5,070.00p 4,965.00p 5,044.00p 364196
31/03/2021 5,002.00p 5,054.00p 4,975.00p 4,975.00p 437520
30/03/2021 4,957.00p 5,040.00p 4,943.00p 5,010.00p 341406
29/03/2021 4,952.00p 4,962.24p 4,900.00p 4,942.00p 299960
26/03/2021 5,000.00p 5,036.00p 4,930.00p 4,959.00p 412079
25/03/2021 4,896.00p 4,964.00p 4,818.00p 4,959.00p 434695
24/03/2021 4,818.00p 4,960.00p 4,781.00p 4,940.00p 546129
23/03/2021 4,912.00p 4,934.00p 4,852.00p 4,886.00p 504863
22/03/2021 4,955.00p 4,976.00p 4,834.00p 4,972.00p 343753
19/03/2021 5,046.00p 5,074.00p 4,951.00p 4,993.00p 1005602
18/03/2021 5,180.00p 5,180.00p 5,060.00p 5,102.00p 390366
17/03/2021 5,200.00p 5,208.00p 5,124.00p 5,150.00p 403467
16/03/2021 5,154.00p 5,232.00p 5,154.00p 5,218.00p 454412
15/03/2021 5,198.00p 5,258.00p 5,142.00p 5,178.00p 472581
12/03/2021 5,128.00p 5,182.00p 5,070.00p 5,160.00p 247081
11/03/2021 5,166.00p 5,214.00p 5,050.00p 5,166.00p 286154
10/03/2021 5,164.00p 5,260.00p 5,128.00p 5,158.00p 279193
09/03/2021 5,106.00p 5,212.00p 5,076.00p 5,198.00p 329126
08/03/2021 4,897.00p 5,116.00p 4,883.00p 5,108.00p 442429
05/03/2021 4,954.00p 5,008.00p 4,841.00p 4,841.00p 449643
04/03/2021 5,002.00p 5,082.00p 4,956.00p 5,026.00p 425208
03/03/2021 5,114.00p 5,157.70p 5,078.61p 5,134.00p 423147
02/03/2021 5,064.00p 5,104.00p 5,032.00p 5,048.00p 332072
01/03/2021 5,018.00p 5,110.00p 4,975.00p 5,074.00p 437868
26/02/2021 5,062.00p 5,094.00p 4,968.00p 5,002.00p 695232
25/02/2021 5,142.00p 5,244.00p 5,122.00p 5,122.00p 446098
24/02/2021 5,166.00p 5,222.00p 5,040.00p 5,150.00p 628548
23/02/2021 5,284.00p 5,568.00p 5,186.00p 5,226.00p 609601
22/02/2021 5,014.00p 5,318.00p 4,997.00p 5,312.00p 463905
19/02/2021 5,042.00p 5,148.00p 5,032.00p 5,110.00p 498231
18/02/2021 5,000.00p 5,056.00p 4,961.00p 4,985.00p 383160
17/02/2021 5,140.00p 5,170.00p 4,956.00p 5,006.00p 305542
16/02/2021 5,126.00p 5,162.00p 5,074.00p 5,146.00p 267727
15/02/2021 4,914.00p 5,146.00p 4,914.00p 5,124.00p 326924
12/02/2021 4,899.00p 4,920.20p 4,825.00p 4,895.00p 234536
11/02/2021 4,887.00p 4,937.00p 4,849.00p 4,925.00p 338138
10/02/2021 5,040.00p 5,040.00p 4,857.00p 4,892.00p 403588
09/02/2021 5,002.00p 5,092.00p 4,977.00p 4,981.00p 400780
08/02/2021 5,052.00p 5,114.00p 5,016.00p 5,026.00p 522715
05/02/2021 4,975.00p 5,106.00p 4,958.66p 5,076.00p 472259
04/02/2021 4,835.00p 5,020.00p 4,834.00p 4,985.00p 431632
03/02/2021 4,953.00p 4,987.60p 4,846.00p 4,848.00p 423309
02/02/2021 4,591.00p 4,897.00p 4,591.00p 4,876.00p 561473
01/02/2021 4,511.00p 4,629.00p 4,439.00p 4,607.00p 323492
29/01/2021 4,594.00p 4,627.00p 4,461.00p 4,521.00p 532473
28/01/2021 4,520.00p 4,675.00p 4,500.00p 4,615.00p 419065
27/01/2021 4,590.00p 4,662.00p 4,506.00p 4,585.00p 547859
26/01/2021 4,510.00p 4,645.00p 4,493.00p 4,582.00p 549365
25/01/2021 4,733.00p 4,742.00p 4,495.00p 4,562.00p 477112
22/01/2021 4,839.00p 4,845.00p 4,679.00p 4,747.00p 361457
21/01/2021 4,830.00p 4,896.00p 4,808.00p 4,825.00p 275696
20/01/2021 4,854.00p 4,888.00p 4,815.00p 4,826.00p 340301
19/01/2021 4,824.00p 4,916.00p 4,798.00p 4,858.00p 491644
18/01/2021 4,839.00p 4,873.00p 4,769.00p 4,788.00p 138111
15/01/2021 4,838.00p 4,914.00p 4,818.00p 4,848.00p 373137
14/01/2021 4,865.00p 4,913.00p 4,826.00p 4,890.00p 341466
13/01/2021 4,900.00p 4,900.00p 4,826.00p 4,849.00p 361083
12/01/2021 4,767.00p 4,891.00p 4,756.00p 4,876.00p 355132
11/01/2021 4,843.00p 4,843.00p 4,739.00p 4,739.00p 268512
08/01/2021 4,810.00p 4,906.00p 4,768.00p 4,816.00p 695423
07/01/2021 4,849.00p 4,849.00p 4,646.00p 4,762.00p 373390
06/01/2021 4,782.00p 4,886.00p 4,732.00p 4,814.00p 616643
05/01/2021 4,621.00p 4,753.00p 4,619.00p 4,732.00p 288931
04/01/2021 4,780.00p 4,819.01p 4,644.00p 4,669.00p 386255
31/12/2020 4,690.00p 4,717.03p 4,660.00p 4,690.00p 125092
30/12/2020 4,752.00p 4,842.00p 4,752.00p 4,757.00p 169073
29/12/2020 4,721.00p 4,862.00p 4,628.00p 4,771.00p 336817
28/12/2020 4,689.00p 4,732.54p 4,616.00p 4,627.00p 85349
24/12/2020 4,689.00p 4,732.54p 4,616.00p 4,627.00p 85349

*Close Price adjusted for both dividends and splits