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
11/03/2020 3,925.50p 3,926.00p 3,721.00p 3,770.50p 1433768
10/03/2020 3,893.00p 4,069.00p 3,759.50p 3,860.00p 1300265
09/03/2020 3,700.00p 3,946.50p 3,682.00p 3,850.00p 2083926
06/03/2020 3,963.00p 4,059.50p 3,770.00p 4,031.50p 1533183
05/03/2020 4,216.50p 4,240.50p 4,066.00p 4,085.50p 794535
04/03/2020 4,250.00p 4,328.50p 4,186.00p 4,231.50p 794805
03/03/2020 4,330.00p 4,418.50p 4,247.50p 4,274.00p 835764
02/03/2020 4,390.00p 4,465.50p 4,165.50p 4,287.00p 1865457
28/02/2020 4,223.00p 4,360.50p 4,177.10p 4,302.00p 1528430
27/02/2020 4,417.50p 4,498.00p 4,333.50p 4,422.50p 1203099
26/02/2020 4,520.00p 4,591.00p 4,405.50p 4,538.00p 950513
25/02/2020 4,761.00p 4,795.50p 4,579.00p 4,588.00p 741116
24/02/2020 4,884.00p 4,894.60p 4,695.50p 4,741.00p 1037398
21/02/2020 5,051.00p 5,093.00p 5,004.00p 5,022.00p 589122
20/02/2020 5,090.00p 5,147.00p 5,085.00p 5,121.00p 713304
19/02/2020 4,947.00p 5,080.00p 4,863.50p 5,080.00p 780321
18/02/2020 4,726.00p 4,966.50p 4,726.00p 4,929.00p 723490
17/02/2020 4,883.00p 4,883.00p 4,787.00p 4,829.50p 473149
14/02/2020 4,835.00p 4,872.50p 4,779.00p 4,779.00p 391536
13/02/2020 4,889.00p 4,889.00p 4,779.50p 4,817.50p 396164
12/02/2020 4,827.50p 4,894.00p 4,807.00p 4,894.00p 534284
11/02/2020 4,751.00p 4,852.00p 4,751.00p 4,836.00p 436938
10/02/2020 4,745.50p 4,782.50p 4,721.50p 4,730.50p 270744
07/02/2020 4,886.00p 4,903.50p 4,768.00p 4,793.50p 406963
06/02/2020 4,979.50p 5,001.00p 4,869.50p 4,920.00p 437239
05/02/2020 4,820.00p 4,964.00p 4,784.50p 4,948.00p 635380
04/02/2020 4,722.50p 4,860.50p 4,718.00p 4,848.50p 369408
03/02/2020 4,694.00p 4,727.50p 4,651.00p 4,701.00p 455881
31/01/2020 4,702.00p 4,801.50p 4,640.00p 4,685.50p 839812
30/01/2020 4,699.00p 4,731.00p 4,627.00p 4,666.50p 440390
29/01/2020 4,728.00p 4,761.00p 4,689.50p 4,755.50p 465300
28/01/2020 4,623.50p 4,736.50p 4,533.00p 4,709.50p 599451
27/01/2020 4,700.00p 4,705.00p 4,493.50p 4,570.00p 850709
24/01/2020 4,901.50p 4,925.00p 4,793.00p 4,806.00p 420281
23/01/2020 5,001.00p 5,001.00p 4,812.00p 4,834.00p 370200
22/01/2020 4,956.00p 5,020.00p 4,936.50p 4,995.50p 335434
21/01/2020 5,116.00p 5,119.00p 4,932.00p 4,965.00p 456985
20/01/2020 5,139.00p 5,165.00p 5,117.00p 5,146.00p 121339
17/01/2020 5,090.00p 5,182.00p 5,080.00p 5,157.00p 338679
16/01/2020 5,079.00p 5,088.00p 5,030.00p 5,088.00p 297458
15/01/2020 5,054.00p 5,067.00p 5,027.00p 5,063.00p 220700
14/01/2020 5,060.00p 5,071.00p 5,024.00p 5,035.00p 259449
13/01/2020 5,027.00p 5,070.00p 5,019.00p 5,051.00p 215512
10/01/2020 5,075.00p 5,102.20p 5,020.00p 5,020.00p 199407
09/01/2020 5,078.00p 5,102.00p 5,051.00p 5,065.00p 314737
08/01/2020 5,053.00p 5,068.00p 5,008.00p 5,063.00p 352978
07/01/2020 5,088.00p 5,108.38p 5,024.00p 5,074.00p 484909
06/01/2020 5,160.00p 5,172.34p 5,068.00p 5,088.00p 248441
03/01/2020 5,200.00p 5,228.00p 5,165.00p 5,189.00p 269339
02/01/2020 5,226.00p 5,268.00p 5,211.00p 5,223.00p 243804
31/12/2019 5,234.00p 5,242.00p 5,185.00p 5,208.00p 88639
30/12/2019 5,229.00p 5,297.00p 5,208.00p 5,216.00p 215270
27/12/2019 5,202.00p 5,273.00p 5,202.00p 5,220.00p 242001
24/12/2019 5,224.00p 5,246.00p 5,179.00p 5,240.00p 74761
23/12/2019 5,150.00p 5,233.00p 5,088.00p 5,220.00p 256085
20/12/2019 5,124.00p 5,149.00p 5,097.00p 5,146.00p 532255
19/12/2019 5,123.00p 5,128.00p 5,072.00p 5,124.00p 348527
18/12/2019 5,082.00p 5,121.00p 5,038.00p 5,100.00p 372058
17/12/2019 4,999.50p 5,081.00p 4,974.00p 5,079.00p 518616
16/12/2019 4,930.00p 5,041.00p 4,929.50p 4,995.00p 323891
13/12/2019 4,909.50p 5,064.00p 4,854.50p 4,890.00p 681216
12/12/2019 4,843.50p 4,940.00p 4,821.50p 4,906.50p 334616
11/12/2019 4,826.00p 4,851.50p 4,785.50p 4,813.50p 315917
10/12/2019 4,819.50p 4,819.50p 4,731.50p 4,792.00p 428367
09/12/2019 4,834.00p 4,836.00p 4,771.00p 4,805.00p 208682
06/12/2019 4,758.50p 4,853.50p 4,758.50p 4,834.50p 241472
05/12/2019 4,750.00p 4,775.50p 4,710.00p 4,756.50p 331124
04/12/2019 4,762.00p 4,800.50p 4,730.00p 4,750.00p 306463
03/12/2019 4,956.50p 4,960.50p 4,767.00p 4,767.00p 524931
02/12/2019 5,000.00p 5,059.00p 4,947.50p 4,962.00p 570978
29/11/2019 5,032.00p 5,083.00p 5,007.00p 5,007.00p 307287
28/11/2019 5,041.00p 5,066.00p 4,980.00p 5,064.00p 265142
27/11/2019 5,000.00p 5,086.00p 4,974.50p 5,072.00p 559264
26/11/2019 4,917.00p 4,989.50p 4,846.50p 4,971.00p 599986
25/11/2019 4,745.00p 4,900.00p 4,745.00p 4,892.50p 374016
22/11/2019 4,649.00p 4,768.00p 4,645.00p 4,749.00p 346192
21/11/2019 4,659.50p 4,659.50p 4,583.50p 4,631.00p 546900
20/11/2019 4,793.00p 4,793.00p 4,656.50p 4,671.50p 351160
19/11/2019 4,806.50p 4,870.50p 4,799.00p 4,807.00p 409436
18/11/2019 4,786.50p 4,819.00p 4,750.00p 4,785.50p 194854
15/11/2019 4,791.00p 4,795.00p 4,723.00p 4,761.00p 234926
14/11/2019 4,765.00p 4,789.50p 4,716.00p 4,757.00p 212526
13/11/2019 4,800.00p 4,815.00p 4,714.50p 4,771.50p 328120
12/11/2019 4,786.00p 4,838.00p 4,764.06p 4,832.50p 400922
11/11/2019 4,784.50p 4,784.50p 4,705.00p 4,779.00p 339838
08/11/2019 4,815.50p 4,820.00p 4,782.50p 4,784.50p 285722
07/11/2019 4,820.00p 4,846.00p 4,779.50p 4,833.00p 384501
06/11/2019 4,801.50p 4,815.00p 4,748.00p 4,815.00p 297191
05/11/2019 4,718.00p 4,781.00p 4,702.02p 4,773.00p 378375
04/11/2019 4,730.00p 4,749.48p 4,694.50p 4,710.00p 307632
01/11/2019 4,686.50p 4,755.50p 4,661.50p 4,711.50p 581169
31/10/2019 4,660.00p 4,714.00p 4,645.00p 4,660.00p 637099
30/10/2019 4,638.00p 4,684.50p 4,626.50p 4,638.00p 479224
29/10/2019 4,653.00p 4,661.00p 4,600.50p 4,631.00p 352612
28/10/2019 4,644.00p 4,661.50p 4,600.00p 4,659.00p 349929
25/10/2019 4,620.00p 4,646.00p 4,594.50p 4,634.00p 385937
24/10/2019 4,570.00p 4,616.50p 4,551.00p 4,610.00p 476515
23/10/2019 4,513.00p 4,561.50p 4,510.00p 4,550.00p 429881
22/10/2019 4,528.00p 4,560.00p 4,501.00p 4,538.50p 373316
21/10/2019 4,543.50p 4,576.50p 4,505.50p 4,560.00p 440220
18/10/2019 4,623.00p 4,669.50p 4,520.00p 4,520.00p 794075
17/10/2019 4,771.50p 4,771.50p 4,705.50p 4,737.00p 372649
16/10/2019 4,724.00p 4,792.00p 4,704.50p 4,715.50p 378279
15/10/2019 4,731.50p 4,758.00p 4,693.50p 4,726.00p 472337
14/10/2019 4,783.50p 4,783.50p 4,709.50p 4,711.50p 323155
11/10/2019 4,763.50p 4,808.00p 4,731.00p 4,762.00p 471050
10/10/2019 4,820.00p 4,831.50p 4,774.00p 4,819.50p 243617
09/10/2019 4,804.50p 4,826.50p 4,772.50p 4,808.50p 253431
08/10/2019 4,872.00p 4,881.00p 4,790.50p 4,790.50p 311178
07/10/2019 4,826.00p 4,871.00p 4,823.50p 4,841.00p 282789
04/10/2019 4,810.50p 4,853.00p 4,787.50p 4,838.50p 274492
03/10/2019 4,830.00p 4,845.50p 4,765.50p 4,779.00p 418553
02/10/2019 5,005.00p 5,034.00p 4,835.00p 4,835.00p 413784
01/10/2019 5,053.00p 5,109.00p 5,030.00p 5,030.00p 291847
30/09/2019 5,028.00p 5,090.00p 5,017.00p 5,075.00p 468511
27/09/2019 5,008.00p 5,106.00p 5,008.00p 5,053.00p 399784
26/09/2019 4,991.50p 5,108.00p 4,988.00p 5,010.00p 372331
25/09/2019 4,991.50p 4,995.00p 4,910.50p 4,957.00p 327431
24/09/2019 4,989.00p 5,054.00p 4,984.00p 5,038.00p 464735
23/09/2019 5,007.00p 5,009.00p 4,962.00p 4,990.00p 228948
20/09/2019 4,987.00p 5,069.00p 4,945.00p 4,991.00p 742948
19/09/2019 5,029.00p 5,078.00p 4,999.00p 5,017.00p 354700
18/09/2019 5,040.00p 5,084.00p 4,997.50p 5,015.00p 373942
17/09/2019 5,020.00p 5,100.00p 4,992.50p 5,040.00p 471827
16/09/2019 5,001.00p 5,052.00p 4,981.00p 5,014.00p 336546
13/09/2019 5,040.00p 5,059.00p 4,969.50p 5,059.00p 358600
12/09/2019 5,040.00p 5,107.00p 4,975.21p 5,037.00p 415649
11/09/2019 5,049.00p 5,167.00p 5,036.00p 5,167.00p 737629
10/09/2019 5,044.00p 5,044.00p 4,966.50p 5,033.00p 387255
09/09/2019 5,150.00p 5,168.00p 5,035.00p 5,071.00p 239813
06/09/2019 5,100.00p 5,123.00p 5,065.00p 5,123.00p 464924
05/09/2019 5,195.00p 5,195.00p 5,038.00p 5,080.00p 338626
04/09/2019 5,115.00p 5,175.00p 5,115.00p 5,150.00p 452931
03/09/2019 5,155.00p 5,199.00p 5,130.00p 5,155.00p 395529
02/09/2019 5,117.00p 5,177.00p 5,117.00p 5,163.00p 222734
30/08/2019 5,076.00p 5,156.00p 5,066.00p 5,125.00p 689832
29/08/2019 5,074.00p 5,132.00p 5,046.00p 5,052.00p 428249
28/08/2019 5,104.00p 5,123.00p 5,047.00p 5,092.00p 287188
27/08/2019 5,080.00p 5,116.00p 5,053.00p 5,086.00p 517249
23/08/2019 5,149.00p 5,194.00p 5,105.00p 5,109.00p 274971
22/08/2019 5,233.00p 5,233.00p 5,095.00p 5,099.00p 432104
21/08/2019 5,194.00p 5,256.00p 5,155.00p 5,214.00p 291024
20/08/2019 5,200.00p 5,245.00p 5,150.00p 5,165.00p 215817
19/08/2019 5,185.00p 5,200.00p 5,149.00p 5,185.00p 372958
16/08/2019 5,100.00p 5,145.00p 5,097.00p 5,121.00p 406924
15/08/2019 5,215.00p 5,223.00p 5,066.00p 5,118.00p 619550
14/08/2019 5,342.00p 5,342.00p 5,178.00p 5,193.00p 568570
13/08/2019 5,316.00p 5,358.00p 5,210.00p 5,303.00p 608510
12/08/2019 5,401.00p 5,401.00p 5,331.00p 5,378.00p 435049
09/08/2019 5,264.00p 5,361.00p 5,255.00p 5,341.00p 605158
08/08/2019 5,300.00p 5,300.00p 5,193.00p 5,285.00p 398848
07/08/2019 5,231.00p 5,303.00p 5,214.00p 5,261.00p 678948
06/08/2019 5,100.00p 5,299.00p 5,100.00p 5,181.00p 633361
05/08/2019 5,400.00p 5,406.00p 5,257.00p 5,289.00p 644967
02/08/2019 5,586.00p 5,586.00p 5,469.00p 5,482.00p 413415
01/08/2019 5,719.00p 5,727.00p 5,580.00p 5,642.00p 572100
31/07/2019 5,711.00p 5,751.00p 5,688.90p 5,719.00p 515430
30/07/2019 5,725.00p 5,770.00p 5,685.00p 5,738.00p 304217
29/07/2019 5,574.00p 5,739.00p 5,566.00p 5,692.00p 268471
26/07/2019 5,477.00p 5,592.00p 5,477.00p 5,587.00p 227641
25/07/2019 5,540.00p 5,552.00p 5,462.00p 5,489.00p 319850
24/07/2019 5,507.00p 5,552.00p 5,473.00p 5,530.00p 283557
23/07/2019 5,514.00p 5,548.00p 5,460.00p 5,508.00p 299053
22/07/2019 5,492.00p 5,530.00p 5,460.00p 5,489.00p 286095
19/07/2019 5,533.00p 5,554.00p 5,484.00p 5,514.00p 186084
18/07/2019 5,455.00p 5,528.00p 5,425.00p 5,519.00p 277925
17/07/2019 5,582.00p 5,615.00p 5,514.31p 5,561.00p 347830
16/07/2019 5,484.00p 5,594.00p 5,446.00p 5,575.00p 546674
15/07/2019 5,429.00p 5,487.00p 5,401.00p 5,471.00p 505460
12/07/2019 5,364.00p 5,451.00p 5,362.00p 5,402.00p 242041
11/07/2019 5,375.00p 5,402.00p 5,349.00p 5,376.00p 319892
10/07/2019 5,339.00p 5,410.00p 5,327.00p 5,400.00p 292515
09/07/2019 5,365.00p 5,369.66p 5,297.00p 5,355.00p 282080
08/07/2019 5,425.00p 5,425.00p 5,328.31p 5,356.00p 240404
05/07/2019 5,360.00p 5,369.24p 5,310.00p 5,321.00p 238918
04/07/2019 5,371.00p 5,374.86p 5,325.00p 5,361.00p 154490
03/07/2019 5,288.00p 5,363.00p 5,251.00p 5,355.00p 384780
02/07/2019 5,200.00p 5,289.00p 5,086.00p 5,235.00p 671946
01/07/2019 5,233.00p 5,337.00p 5,227.00p 5,326.00p 459766
28/06/2019 5,252.00p 5,274.00p 5,121.00p 5,172.00p 1025937
27/06/2019 5,220.00p 5,241.00p 5,170.00p 5,229.00p 277587
26/06/2019 5,217.00p 5,223.00p 5,171.00p 5,213.00p 227239
25/06/2019 5,171.00p 5,239.00p 5,135.00p 5,209.00p 418007
24/06/2019 5,136.00p 5,223.00p 5,113.00p 5,223.00p 334920
21/06/2019 5,219.00p 5,230.00p 5,130.00p 5,132.00p 885743
20/06/2019 5,246.00p 5,247.00p 5,152.00p 5,201.00p 287582
19/06/2019 5,265.00p 5,277.00p 5,191.00p 5,225.00p 415771
18/06/2019 5,196.00p 5,312.00p 5,154.00p 5,249.00p 468919
17/06/2019 5,244.00p 5,282.00p 5,224.99p 5,281.00p 265920
14/06/2019 5,200.00p 5,232.00p 5,178.00p 5,229.00p 236980
13/06/2019 5,198.00p 5,225.00p 5,186.00p 5,216.00p 178956
12/06/2019 5,197.00p 5,232.00p 5,187.00p 5,190.00p 470549
11/06/2019 5,231.00p 5,231.00p 5,190.00p 5,190.00p 274226
10/06/2019 5,255.00p 5,255.00p 5,210.00p 5,210.00p 353372
07/06/2019 5,056.00p 5,215.00p 5,037.00p 5,215.00p 576443
06/06/2019 5,051.00p 5,068.00p 5,025.00p 5,054.00p 671678
05/06/2019 5,014.00p 5,098.00p 4,988.50p 5,019.00p 589611
04/06/2019 5,017.00p 5,024.00p 4,950.50p 4,985.00p 503800
03/06/2019 5,090.00p 5,095.00p 4,988.00p 5,039.00p 349623
31/05/2019 5,096.00p 5,109.00p 5,054.00p 5,105.00p 323409

*Close Price adjusted for both dividends and splits