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
30/05/2019 5,040.00p 5,118.00p 5,024.00p 5,118.00p 237715
29/05/2019 5,115.00p 5,121.00p 5,044.00p 5,044.00p 293785
28/05/2019 5,126.00p 5,161.00p 5,112.00p 5,140.00p 501635
24/05/2019 5,125.00p 5,146.00p 5,091.00p 5,127.00p 436526
23/05/2019 5,134.00p 5,147.00p 5,103.00p 5,118.00p 373453
22/05/2019 5,052.00p 5,170.00p 5,036.00p 5,159.00p 380491
21/05/2019 5,014.00p 5,049.00p 5,006.00p 5,022.00p 209420
20/05/2019 5,059.00p 5,071.97p 4,951.50p 4,985.50p 222843
17/05/2019 5,036.00p 5,063.00p 5,017.00p 5,063.00p 229780
16/05/2019 4,979.50p 5,034.00p 4,960.00p 5,034.00p 202746
15/05/2019 4,924.50p 5,004.00p 4,910.50p 4,983.00p 267296
14/05/2019 4,840.00p 4,915.00p 4,828.00p 4,900.00p 527866
13/05/2019 4,868.50p 4,874.00p 4,828.00p 4,828.00p 431926
10/05/2019 4,927.50p 4,955.50p 4,835.50p 4,850.00p 496566
09/05/2019 4,920.00p 4,920.00p 4,866.00p 4,895.00p 315329
08/05/2019 4,951.50p 4,975.00p 4,944.00p 4,944.50p 332214
07/05/2019 4,932.00p 5,031.00p 4,908.50p 4,982.50p 576426
03/05/2019 4,920.00p 5,000.00p 4,808.00p 4,944.00p 496679
02/05/2019 5,034.00p 5,057.00p 4,997.00p 4,998.00p 317711
01/05/2019 4,992.50p 5,055.00p 4,983.87p 5,055.00p 183432
30/04/2019 5,004.00p 5,039.00p 4,946.00p 4,968.00p 460335
29/04/2019 4,991.00p 5,021.00p 4,976.00p 4,992.00p 235060
26/04/2019 4,976.50p 4,980.50p 4,945.00p 4,969.50p 208934
25/04/2019 4,954.00p 4,977.00p 4,917.00p 4,950.00p 243334
24/04/2019 4,950.00p 4,966.00p 4,916.00p 4,940.00p 217038
23/04/2019 4,909.00p 4,954.00p 4,903.50p 4,930.00p 348801
18/04/2019 4,895.00p 4,934.00p 4,880.00p 4,933.00p 224273
17/04/2019 4,881.50p 4,929.00p 4,867.00p 4,911.00p 296371
16/04/2019 4,890.00p 4,927.50p 4,863.00p 4,879.00p 303645
15/04/2019 4,857.50p 4,884.50p 4,822.50p 4,839.00p 183339
12/04/2019 4,830.00p 4,863.00p 4,812.50p 4,832.50p 171015
11/04/2019 4,770.00p 4,860.00p 4,770.00p 4,824.50p 155919
10/04/2019 4,762.00p 4,790.00p 4,733.00p 4,772.50p 185790
09/04/2019 4,765.00p 4,795.50p 4,756.50p 4,760.50p 150063
08/04/2019 4,766.50p 4,785.50p 4,730.50p 4,759.50p 244078
05/04/2019 4,759.50p 4,796.00p 4,733.50p 4,778.00p 370180
04/04/2019 4,755.50p 4,764.00p 4,729.50p 4,739.50p 304322
03/04/2019 4,706.00p 4,762.50p 4,700.00p 4,762.50p 298329
02/04/2019 4,644.50p 4,715.00p 4,617.26p 4,715.00p 422027
01/04/2019 4,607.50p 4,636.62p 4,591.50p 4,607.50p 294275
29/03/2019 4,563.00p 4,639.00p 4,563.00p 4,615.00p 557734
28/03/2019 4,500.50p 4,586.00p 4,500.00p 4,548.50p 351575
27/03/2019 4,570.00p 4,574.50p 4,500.00p 4,514.50p 397552
26/03/2019 4,574.50p 4,579.00p 4,534.50p 4,541.00p 392058
25/03/2019 4,516.00p 4,545.00p 4,485.00p 4,535.00p 209725
22/03/2019 4,640.00p 4,647.50p 4,529.50p 4,538.50p 308234
21/03/2019 4,579.50p 4,660.00p 4,557.00p 4,645.00p 260642
20/03/2019 4,637.00p 4,666.00p 4,564.50p 4,564.50p 321663
19/03/2019 4,585.00p 4,648.00p 4,584.00p 4,631.50p 217633
18/03/2019 4,553.00p 4,598.00p 4,534.50p 4,598.00p 313733
15/03/2019 4,565.50p 4,581.00p 4,538.00p 4,562.50p 741151
14/03/2019 4,536.00p 4,574.00p 4,519.50p 4,565.00p 390319
13/03/2019 4,564.50p 4,611.00p 4,534.50p 4,553.00p 456980
12/03/2019 4,555.00p 4,597.00p 4,498.00p 4,557.50p 478652
11/03/2019 4,529.00p 4,564.50p 4,505.50p 4,564.50p 563410
08/03/2019 4,510.00p 4,525.00p 4,483.00p 4,499.50p 278030
07/03/2019 4,540.00p 4,568.50p 4,511.00p 4,531.00p 290485
06/03/2019 4,572.50p 4,597.00p 4,560.00p 4,573.50p 264868
05/03/2019 4,579.00p 4,609.50p 4,550.00p 4,591.50p 398242
04/03/2019 4,601.00p 4,620.00p 4,560.50p 4,566.00p 240390
01/03/2019 4,545.00p 4,610.50p 4,535.50p 4,596.50p 511960
28/02/2019 4,535.00p 4,552.00p 4,495.50p 4,509.50p 430341
27/02/2019 4,646.00p 4,646.00p 4,527.50p 4,552.00p 271273
26/02/2019 4,654.00p 4,687.50p 4,606.00p 4,651.50p 383097
25/02/2019 4,621.00p 4,716.00p 4,612.00p 4,692.00p 493103
22/02/2019 4,575.00p 4,656.00p 4,542.50p 4,597.00p 425382
21/02/2019 4,565.00p 4,585.00p 4,492.50p 4,585.00p 566156
20/02/2019 4,600.50p 4,612.00p 4,521.50p 4,545.00p 621749
19/02/2019 4,601.00p 4,729.50p 4,573.00p 4,604.00p 573494
18/02/2019 4,624.00p 4,660.50p 4,586.50p 4,629.00p 346953
15/02/2019 4,627.50p 4,645.50p 4,589.00p 4,639.00p 400195
14/02/2019 4,582.50p 4,663.00p 4,556.00p 4,628.50p 459526
13/02/2019 4,453.50p 4,571.00p 4,392.50p 4,555.50p 436199
12/02/2019 4,490.00p 4,507.50p 4,436.50p 4,458.50p 251009
11/02/2019 4,480.00p 4,499.50p 4,438.00p 4,486.00p 307395
08/02/2019 4,425.50p 4,447.00p 4,412.00p 4,419.50p 231631
07/02/2019 4,470.50p 4,505.00p 4,437.50p 4,439.00p 247477
06/02/2019 4,510.00p 4,564.50p 4,504.50p 4,514.00p 263693
05/02/2019 4,407.50p 4,527.50p 4,394.50p 4,519.50p 385991
04/02/2019 4,420.00p 4,427.50p 4,377.50p 4,419.50p 437341
01/02/2019 4,377.50p 4,410.00p 4,342.00p 4,366.00p 399865
31/01/2019 4,416.50p 4,447.00p 4,340.50p 4,340.50p 817850
30/01/2019 4,390.50p 4,461.50p 4,375.00p 4,422.00p 572999
29/01/2019 4,302.50p 4,400.00p 4,299.00p 4,368.50p 660441
28/01/2019 4,250.00p 4,346.00p 4,244.00p 4,302.50p 417828
25/01/2019 4,401.50p 4,401.50p 4,227.00p 4,257.50p 668141
24/01/2019 4,357.50p 4,443.50p 4,343.31p 4,383.50p 656538
23/01/2019 4,355.00p 4,406.00p 4,308.00p 4,357.50p 884338
22/01/2019 4,434.50p 4,487.00p 4,388.00p 4,390.50p 588025
21/01/2019 4,456.50p 4,488.00p 4,414.00p 4,438.50p 280136
18/01/2019 4,361.00p 4,418.50p 4,346.00p 4,415.50p 378687
17/01/2019 4,382.50p 4,382.50p 4,325.00p 4,360.00p 420418
16/01/2019 4,395.00p 4,403.50p 4,330.50p 4,360.50p 522257
15/01/2019 4,261.00p 4,381.50p 4,261.00p 4,379.00p 573721
14/01/2019 4,456.00p 4,456.00p 4,266.50p 4,299.00p 414066
11/01/2019 4,283.30p 4,347.47p 4,280.29p 4,328.42p 481045
10/01/2019 4,281.30p 4,298.34p 4,201.09p 4,277.29p 577166
09/01/2019 4,314.38p 4,363.51p 4,281.30p 4,302.35p 516995
08/01/2019 4,182.03p 4,310.37p 4,182.03p 4,285.31p 426588
07/01/2019 4,123.88p 4,177.02p 4,086.78p 4,177.02p 642442
04/01/2019 4,167.00p 4,241.19p 4,125.89p 4,223.14p 507733
03/01/2019 4,144.94p 4,192.06p 4,099.82p 4,102.83p 455578
02/01/2019 4,192.06p 4,230.16p 4,107.84p 4,150.95p 720638
31/12/2018 4,178.02p 4,248.21p 4,162.98p 4,248.21p 141993
28/12/2018 4,057.71p 4,175.02p 4,057.71p 4,154.96p 386167
27/12/2018 4,098.82p 4,139.92p 3,997.55p 4,039.66p 360219
24/12/2018 4,000.56p 4,074.75p 3,994.54p 4,072.75p 99352
21/12/2018 4,063.72p 4,084.78p 3,985.52p 4,042.67p 897296
20/12/2018 4,117.87p 4,143.93p 4,037.65p 4,054.70p 666727
19/12/2018 4,173.01p 4,198.08p 4,162.98p 4,176.02p 417417
18/12/2018 4,212.11p 4,238.18p 4,148.95p 4,172.01p 525434
17/12/2018 4,199.08p 4,209.11p 4,151.96p 4,189.05p 401795
14/12/2018 4,175.02p 4,236.18p 4,129.90p 4,212.11p 456104
13/12/2018 4,236.18p 4,273.28p 4,183.04p 4,191.06p 394211
12/12/2018 4,224.15p 4,270.27p 4,190.06p 4,228.16p 404897
11/12/2018 4,175.02p 4,264.25p 4,139.92p 4,212.11p 410497
10/12/2018 4,151.96p 4,209.11p 4,128.89p 4,136.92p 700411
07/12/2018 4,126.89p 4,254.23p 4,126.89p 4,192.06p 583800
06/12/2018 4,160.98p 4,193.06p 4,058.71p 4,080.77p 588053
05/12/2018 4,201.09p 4,250.98p 4,179.03p 4,184.04p 295492
04/12/2018 4,276.28p 4,301.35p 4,198.08p 4,234.17p 474347
03/12/2018 4,291.32p 4,321.40p 4,247.21p 4,273.28p 700885
30/11/2018 4,336.44p 4,336.44p 4,208.10p 4,211.11p 654817
29/11/2018 4,261.24p 4,375.55p 4,258.24p 4,330.43p 476507
28/11/2018 4,211.11p 4,280.29p 4,207.10p 4,259.24p 515361
27/11/2018 4,268.26p 4,280.29p 4,178.02p 4,234.17p 596808
26/11/2018 4,258.24p 4,302.35p 4,243.20p 4,273.28p 398986
23/11/2018 4,160.98p 4,218.13p 4,148.95p 4,218.13p 262620
22/11/2018 4,221.14p 4,232.17p 4,155.97p 4,182.03p 201347
21/11/2018 4,160.98p 4,238.18p 4,124.88p 4,234.17p 413788
20/11/2018 4,149.95p 4,168.00p 4,080.77p 4,128.89p 480847
19/11/2018 4,216.12p 4,262.25p 4,160.98p 4,163.99p 454169
16/11/2018 4,218.13p 4,290.32p 4,180.03p 4,223.14p 542257
15/11/2018 4,176.02p 4,215.12p 4,160.98p 4,206.10p 596882
14/11/2018 4,138.92p 4,216.12p 4,098.82p 4,171.01p 481040
13/11/2018 4,090.79p 4,154.86p 4,089.79p 4,150.95p 466493
12/11/2018 4,118.87p 4,123.88p 4,052.69p 4,075.75p 345408
09/11/2018 4,044.67p 4,103.83p 4,027.63p 4,069.74p 351784
08/11/2018 4,054.70p 4,107.84p 4,009.58p 4,053.70p 438152
07/11/2018 4,015.60p 4,056.70p 3,994.54p 4,054.70p 427576
06/11/2018 4,072.75p 4,085.78p 4,000.56p 4,001.56p 570971
05/11/2018 4,186.05p 4,196.07p 4,095.81p 4,108.84p 422984
02/11/2018 4,272.27p 4,306.36p 4,179.03p 4,186.05p 578443
01/11/2018 4,085.78p 4,218.13p 4,052.69p 4,202.09p 659151
31/10/2018 4,068.74p 4,128.89p 4,028.63p 4,120.87p 750249
30/10/2018 4,068.74p 4,068.74p 3,962.46p 4,010.58p 541425
29/10/2018 4,024.62p 4,118.87p 4,024.62p 4,056.70p 352047
26/10/2018 3,992.53p 4,011.58p 3,935.38p 4,011.58p 506147
25/10/2018 3,928.37p 4,036.65p 3,860.19p 4,033.64p 823703
24/10/2018 4,022.61p 4,052.69p 3,956.44p 3,958.44p 719545
23/10/2018 3,994.54p 4,011.58p 3,944.41p 3,985.52p 727430
22/10/2018 3,992.53p 4,109.84p 3,991.53p 4,039.66p 697153
19/10/2018 4,144.94p 4,167.00p 3,885.25p 4,080.77p 1265431
18/10/2018 4,201.09p 4,284.30p 4,184.04p 4,228.16p 489017
17/10/2018 4,246.20p 4,261.24p 4,174.01p 4,208.10p 428568
16/10/2018 4,168.00p 4,223.14p 4,146.57p 4,223.14p 388741
15/10/2018 4,254.23p 4,255.23p 4,170.00p 4,190.06p 483709
12/10/2018 4,270.27p 4,293.33p 4,241.19p 4,251.22p 409179
11/10/2018 4,270.27p 4,281.30p 4,213.12p 4,226.15p 610716
10/10/2018 4,467.79p 4,467.79p 4,324.41p 4,324.41p 474491
09/10/2018 4,494.86p 4,504.89p 4,446.73p 4,476.81p 353574
08/10/2018 4,518.92p 4,525.94p 4,459.77p 4,490.85p 419170
05/10/2018 4,634.23p 4,639.24p 4,532.96p 4,532.96p 551466
04/10/2018 4,753.54p 4,760.56p 4,645.26p 4,645.26p 554783
03/10/2018 4,797.66p 4,817.71p 4,760.56p 4,775.60p 406114
02/10/2018 4,772.59p 4,803.68p 4,757.55p 4,779.61p 440701
01/10/2018 4,806.68p 4,814.70p 4,765.57p 4,812.70p 355866
28/09/2018 4,766.58p 4,832.75p 4,760.56p 4,792.65p 469096
27/09/2018 4,772.59p 4,806.53p 4,755.55p 4,780.61p 347643
26/09/2018 4,709.43p 4,780.61p 4,684.36p 4,776.60p 332247
25/09/2018 4,698.40p 4,738.50p 4,691.38p 4,707.42p 290831
24/09/2018 4,734.49p 4,767.58p 4,687.37p 4,711.43p 224183
21/09/2018 4,661.30p 4,776.60p 4,654.28p 4,760.56p 650252
20/09/2018 4,649.27p 4,663.30p 4,601.14p 4,643.25p 452234
19/09/2018 4,675.34p 4,714.44p 4,636.23p 4,656.29p 385508
18/09/2018 4,637.24p 4,701.41p 4,628.21p 4,675.34p 344545
17/09/2018 4,707.42p 4,707.42p 4,624.20p 4,645.26p 375895
14/09/2018 4,695.39p 4,716.45p 4,649.27p 4,708.42p 210294
13/09/2018 4,655.28p 4,685.36p 4,644.25p 4,656.29p 317175
12/09/2018 4,643.25p 4,690.23p 4,641.25p 4,677.34p 446286
11/09/2018 4,632.22p 4,646.26p 4,599.14p 4,643.25p 467219
10/09/2018 4,666.31p 4,666.31p 4,612.17p 4,650.27p 366496
07/09/2018 4,632.22p 4,648.27p 4,581.09p 4,632.22p 554866
06/09/2018 4,661.30p 4,661.30p 4,616.18p 4,626.21p 425254
05/09/2018 4,724.47p 4,747.53p 4,654.28p 4,677.34p 570050
04/09/2018 4,782.62p 4,833.75p 4,722.46p 4,733.49p 633855
03/09/2018 4,700.40p 4,796.66p 4,687.37p 4,792.65p 343032
31/08/2018 4,817.71p 4,837.77p 4,761.56p 4,767.58p 537160
30/08/2018 4,811.70p 4,822.73p 4,782.62p 4,812.70p 377903
29/08/2018 4,850.80p 4,868.85p 4,814.70p 4,842.78p 537034
28/08/2018 4,794.65p 4,845.79p 4,787.63p 4,830.75p 369362
24/08/2018 4,742.51p 4,761.56p 4,700.40p 4,761.56p 254871
23/08/2018 4,765.57p 4,765.57p 4,698.40p 4,734.49p 370618
22/08/2018 4,755.55p 4,764.57p 4,705.42p 4,747.53p 347777
21/08/2018 4,794.65p 4,847.79p 4,739.51p 4,742.51p 467262
20/08/2018 4,772.59p 4,823.73p 4,764.77p 4,802.67p 359136
17/08/2018 4,731.48p 4,775.50p 4,708.42p 4,762.57p 247094
16/08/2018 4,714.44p 4,747.53p 4,714.44p 4,741.51p 934566
15/08/2018 4,778.61p 4,780.61p 4,679.35p 4,703.41p 664477
14/08/2018 4,747.53p 4,824.73p 4,734.49p 4,754.55p 518504

*Close Price adjusted for both dividends and splits