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
13/08/2018 4,743.52p 4,768.58p 4,725.47p 4,737.50p 449931
10/08/2018 4,777.61p 4,777.61p 4,709.43p 4,753.54p 400621
09/08/2018 4,664.31p 4,795.65p 4,638.24p 4,746.52p 723538
08/08/2018 4,587.10p 4,719.45p 4,581.09p 4,659.29p 623574
07/08/2018 4,776.60p 4,776.60p 4,601.14p 4,619.19p 847721
06/08/2018 4,727.47p 4,797.66p 4,718.45p 4,761.56p 488386
03/08/2018 4,668.32p 4,736.50p 4,645.26p 4,724.47p 451698
02/08/2018 4,674.33p 4,711.43p 4,632.22p 4,632.22p 451093
01/08/2018 4,739.51p 4,746.52p 4,699.40p 4,702.41p 365045
31/07/2018 4,751.54p 4,751.54p 4,680.35p 4,719.45p 515921
30/07/2018 4,670.32p 4,781.47p 4,653.28p 4,735.49p 402785
27/07/2018 4,677.34p 4,738.50p 4,677.19p 4,718.45p 433884
26/07/2018 4,680.35p 4,704.41p 4,618.19p 4,670.32p 548229
25/07/2018 4,913.97p 4,930.01p 4,682.36p 4,682.36p 1029015
24/07/2018 4,916.97p 4,969.11p 4,908.95p 4,919.98p 281768
23/07/2018 4,899.93p 4,932.01p 4,888.90p 4,901.93p 256259
20/07/2018 4,953.07p 4,954.07p 4,876.87p 4,941.04p 346193
19/07/2018 4,943.04p 4,960.09p 4,919.98p 4,926.00p 312642
18/07/2018 4,923.99p 5,010.22p 4,917.83p 4,945.05p 433111
17/07/2018 4,860.83p 4,908.95p 4,859.82p 4,895.92p 299151
16/07/2018 4,899.93p 4,911.66p 4,834.76p 4,876.87p 337173
13/07/2018 4,869.85p 4,926.00p 4,850.80p 4,892.91p 333667
12/07/2018 4,784.62p 4,836.76p 4,779.61p 4,830.75p 382919
11/07/2018 4,762.57p 4,788.64p 4,700.40p 4,777.61p 387276
10/07/2018 4,749.53p 4,799.66p 4,749.53p 4,776.60p 393184
09/07/2018 4,719.45p 4,786.63p 4,693.38p 4,751.54p 480686
06/07/2018 4,662.30p 4,687.37p 4,634.23p 4,665.31p 306646
05/07/2018 4,638.24p 4,677.34p 4,638.24p 4,656.29p 345473
04/07/2018 4,663.30p 4,679.35p 4,621.19p 4,633.23p 187133
03/07/2018 4,678.34p 4,714.44p 4,660.30p 4,674.33p 386503
02/07/2018 4,701.41p 4,710.43p 4,653.28p 4,665.31p 436728
29/06/2018 4,720.46p 4,752.54p 4,675.34p 4,732.49p 732865
28/06/2018 4,771.59p 4,791.64p 4,695.39p 4,725.47p 457596
27/06/2018 4,705.42p 4,797.66p 4,680.35p 4,788.64p 570086
26/06/2018 4,749.53p 4,764.57p 4,686.37p 4,686.37p 422274
25/06/2018 4,830.75p 4,844.78p 4,732.49p 4,737.50p 557490
22/06/2018 4,817.71p 4,843.78p 4,798.66p 4,841.78p 361852
21/06/2018 4,907.95p 4,916.97p 4,782.62p 4,802.67p 372769
20/06/2018 4,877.87p 4,927.00p 4,852.80p 4,892.91p 347282
19/06/2018 4,897.92p 4,918.98p 4,842.78p 4,852.80p 593443
18/06/2018 4,947.05p 4,988.16p 4,889.90p 4,912.96p 484580
15/06/2018 5,011.22p 5,063.36p 4,934.02p 4,934.02p 833363
14/06/2018 4,938.03p 5,017.24p 4,900.93p 4,957.08p 796868
13/06/2018 4,907.95p 4,988.16p 4,904.94p 4,979.14p 369383
12/06/2018 4,961.09p 4,972.12p 4,912.96p 4,912.96p 410861
11/06/2018 4,947.05p 5,009.22p 4,931.01p 4,959.09p 325950
08/06/2018 4,892.91p 4,957.08p 4,849.80p 4,928.00p 376545
07/06/2018 5,010.22p 5,010.22p 4,910.96p 4,912.96p 441600
06/06/2018 4,915.97p 4,951.06p 4,896.92p 4,948.06p 355002
05/06/2018 4,887.90p 4,936.03p 4,874.86p 4,898.93p 370211
04/06/2018 4,877.87p 4,911.96p 4,857.82p 4,909.96p 394539
01/06/2018 4,853.81p 4,891.91p 4,826.74p 4,868.85p 402811
31/05/2018 4,860.83p 4,860.83p 4,814.70p 4,826.74p 572067
30/05/2018 4,824.73p 4,867.84p 4,815.71p 4,841.78p 340147
29/05/2018 4,880.88p 4,882.88p 4,800.67p 4,823.73p 369217
25/05/2018 4,881.88p 4,936.02p 4,872.86p 4,899.93p 364850
24/05/2018 4,868.85p 4,899.93p 4,840.77p 4,860.83p 368556
23/05/2018 4,860.83p 4,904.94p 4,840.77p 4,858.82p 384297
22/05/2018 4,874.86p 4,888.90p 4,850.80p 4,866.84p 424403
21/05/2018 4,843.78p 4,895.92p 4,834.76p 4,869.85p 266125
18/05/2018 4,795.65p 4,821.72p 4,781.62p 4,816.71p 419513
17/05/2018 4,742.51p 4,791.64p 4,725.47p 4,791.64p 391563
16/05/2018 4,733.49p 4,767.58p 4,721.46p 4,754.55p 364310
15/05/2018 4,741.51p 4,766.58p 4,719.45p 4,726.47p 579067
14/05/2018 4,794.65p 4,803.68p 4,701.41p 4,739.51p 470967
11/05/2018 4,782.62p 4,802.67p 4,750.53p 4,780.61p 632458
10/05/2018 4,828.74p 4,846.79p 4,816.71p 4,836.76p 291305
09/05/2018 4,782.62p 4,821.72p 4,755.55p 4,806.68p 858472
08/05/2018 4,687.37p 4,796.66p 4,687.37p 4,786.63p 918089
04/05/2018 4,688.37p 4,712.43p 4,598.13p 4,679.35p 515416
03/05/2018 4,637.24p 4,664.31p 4,617.18p 4,632.22p 637321
02/05/2018 4,639.24p 4,705.42p 4,628.21p 4,639.24p 689831
01/05/2018 4,622.20p 4,636.23p 4,599.14p 4,636.23p 511363
30/04/2018 4,608.16p 4,635.23p 4,578.08p 4,601.14p 637396
27/04/2018 4,530.96p 4,618.19p 4,516.92p 4,589.11p 605319
26/04/2018 4,447.74p 4,506.89p 4,430.33p 4,502.88p 1398585
25/04/2018 4,396.60p 4,431.69p 4,389.58p 4,420.66p 691021
24/04/2018 4,454.75p 4,460.77p 4,381.56p 4,401.61p 550010
23/04/2018 4,391.59p 4,449.74p 4,380.56p 4,439.71p 423758
20/04/2018 4,410.64p 4,411.64p 4,367.52p 4,381.56p 463214
19/04/2018 4,354.49p 4,406.63p 4,324.41p 4,406.63p 411456
18/04/2018 4,332.43p 4,362.51p 4,310.37p 4,351.48p 408718
17/04/2018 4,240.19p 4,329.42p 4,230.16p 4,314.38p 636390
16/04/2018 4,243.20p 4,273.28p 4,225.15p 4,236.18p 435019
13/04/2018 4,274.28p 4,281.30p 4,223.14p 4,243.20p 545050
12/04/2018 4,263.25p 4,290.32p 4,243.20p 4,264.25p 426575
11/04/2018 4,292.33p 4,307.37p 4,213.12p 4,262.25p 610285
10/04/2018 4,354.49p 4,354.49p 4,318.39p 4,334.44p 546519
09/04/2018 4,321.40p 4,343.46p 4,308.37p 4,324.41p 385482
06/04/2018 4,326.42p 4,331.43p 4,293.33p 4,301.35p 475898
05/04/2018 4,314.38p 4,338.45p 4,280.29p 4,336.44p 484157
04/04/2018 4,229.16p 4,267.26p 4,172.01p 4,250.21p 716968
03/04/2018 4,236.18p 4,254.23p 4,207.10p 4,242.19p 553072
29/03/2018 4,316.39p 4,337.44p 4,270.27p 4,279.29p 648787
28/03/2018 4,321.40p 4,355.49p 4,249.21p 4,355.49p 646156
27/03/2018 4,342.46p 4,378.55p 4,324.41p 4,354.49p 491958
26/03/2018 4,348.47p 4,362.51p 4,264.25p 4,279.29p 446306
23/03/2018 4,396.60p 4,396.60p 4,314.38p 4,330.43p 763718
22/03/2018 4,451.75p 4,490.85p 4,405.62p 4,422.67p 580356
21/03/2018 4,528.95p 4,528.95p 4,473.80p 4,486.84p 284746
20/03/2018 4,541.98p 4,544.99p 4,490.85p 4,527.95p 470193
19/03/2018 4,526.95p 4,528.95p 4,477.82p 4,520.93p 504066
16/03/2018 4,539.98p 4,555.02p 4,521.93p 4,521.93p 621269
15/03/2018 4,549.00p 4,564.04p 4,531.96p 4,540.98p 419611
14/03/2018 4,557.02p 4,585.10p 4,534.97p 4,538.98p 363143
13/03/2018 4,606.15p 4,612.17p 4,564.04p 4,572.06p 263932
12/03/2018 4,633.23p 4,643.25p 4,586.10p 4,598.13p 324844
09/03/2018 4,578.08p 4,607.16p 4,578.08p 4,602.14p 370330
08/03/2018 4,519.93p 4,600.14p 4,514.91p 4,585.10p 464129
07/03/2018 4,513.91p 4,529.95p 4,479.82p 4,509.90p 418798
06/03/2018 4,526.95p 4,555.02p 4,514.91p 4,521.93p 451681
05/03/2018 4,468.79p 4,516.42p 4,452.75p 4,501.88p 502274
02/03/2018 4,538.98p 4,560.78p 4,449.74p 4,465.78p 871207
01/03/2018 4,704.41p 4,718.45p 4,567.05p 4,567.05p 976994
28/02/2018 4,712.43p 4,762.57p 4,675.34p 4,711.43p 563634
27/02/2018 4,660.30p 4,727.47p 4,660.30p 4,711.43p 415477
26/02/2018 4,659.29p 4,690.38p 4,628.21p 4,657.29p 477409
23/02/2018 4,675.34p 4,711.43p 4,570.06p 4,641.25p 553269
22/02/2018 4,681.35p 4,687.37p 4,642.25p 4,679.35p 574594
21/02/2018 4,577.08p 4,701.41p 4,566.05p 4,698.40p 1017593
20/02/2018 4,802.67p 4,817.71p 4,454.75p 4,580.08p 1774072
19/02/2018 4,709.43p 4,733.49p 4,677.34p 4,709.43p 403167
16/02/2018 4,746.52p 4,784.62p 4,715.44p 4,715.44p 578197
15/02/2018 4,670.32p 4,746.52p 4,649.27p 4,732.49p 621744
14/02/2018 4,640.24p 4,669.32p 4,589.11p 4,652.28p 688841
13/02/2018 4,582.09p 4,637.24p 4,582.09p 4,612.17p 589426
12/02/2018 4,555.02p 4,601.14p 4,546.00p 4,592.12p 400518
09/02/2018 4,520.93p 4,557.02p 4,498.87p 4,515.92p 498004
08/02/2018 4,601.14p 4,622.20p 4,541.98p 4,547.00p 568286
07/02/2018 4,533.96p 4,646.26p 4,499.87p 4,635.23p 624964
06/02/2018 4,452.75p 4,591.11p 4,410.64p 4,509.90p 860748
05/02/2018 4,619.19p 4,623.20p 4,569.06p 4,613.17p 557268
02/02/2018 4,712.43p 4,728.48p 4,668.32p 4,668.32p 543631
01/02/2018 4,735.49p 4,765.57p 4,720.46p 4,726.47p 547109
31/01/2018 4,729.48p 4,747.53p 4,709.43p 4,724.47p 661245
30/01/2018 4,767.58p 4,788.64p 4,719.45p 4,732.49p 596150
29/01/2018 4,778.61p 4,786.63p 4,757.55p 4,774.60p 564031
26/01/2018 4,794.65p 4,830.75p 4,773.60p 4,790.64p 575186
25/01/2018 4,832.75p 4,832.75p 4,755.55p 4,767.58p 854618
24/01/2018 4,911.96p 4,937.03p 4,835.76p 4,835.76p 709941
23/01/2018 4,929.01p 4,955.07p 4,899.93p 4,927.00p 422623
22/01/2018 4,919.98p 4,938.03p 4,891.91p 4,902.94p 452347
19/01/2018 4,879.88p 4,957.08p 4,856.81p 4,941.04p 757038
18/01/2018 4,843.78p 4,846.79p 4,809.69p 4,816.71p 506275
17/01/2018 4,832.75p 4,844.78p 4,813.70p 4,827.74p 572602
16/01/2018 4,807.69p 4,860.83p 4,771.36p 4,857.82p 700999
15/01/2018 4,804.68p 4,812.70p 4,780.61p 4,799.66p 336849
12/01/2018 4,772.59p 4,809.69p 4,758.56p 4,792.65p 643637
11/01/2018 4,712.43p 4,763.57p 4,699.40p 4,757.55p 484485
10/01/2018 4,712.43p 4,716.45p 4,676.34p 4,709.43p 602865
09/01/2018 4,716.45p 4,728.48p 4,689.37p 4,706.42p 486327
08/01/2018 4,689.37p 4,720.46p 4,689.37p 4,697.39p 587632
05/01/2018 4,702.41p 4,723.46p 4,695.39p 4,703.41p 775073
04/01/2018 4,726.47p 4,730.48p 4,702.41p 4,707.42p 595138
03/01/2018 4,712.43p 4,749.53p 4,692.38p 4,706.42p 734256
02/01/2018 4,710.43p 4,732.49p 4,688.37p 4,719.45p 1283243
29/12/2017 4,744.52p 4,767.58p 4,730.48p 4,731.48p 371525
28/12/2017 4,742.51p 4,764.57p 4,720.46p 4,727.47p 522042
27/12/2017 4,743.52p 4,760.56p 4,725.47p 4,728.48p 522462
22/12/2017 4,700.40p 4,739.51p 4,691.38p 4,730.48p 202306
21/12/2017 4,627.21p 4,728.48p 4,590.11p 4,715.44p 644850
20/12/2017 4,643.25p 4,674.33p 4,612.17p 4,618.19p 368292
19/12/2017 4,642.25p 4,659.29p 4,618.19p 4,628.21p 524710
18/12/2017 4,590.11p 4,656.29p 4,540.58p 4,636.23p 559994
15/12/2017 4,525.94p 4,593.12p 4,501.88p 4,593.12p 1053324
14/12/2017 4,489.85p 4,526.95p 4,481.83p 4,516.92p 599031
13/12/2017 4,456.76p 4,508.90p 4,447.74p 4,500.88p 486286
12/12/2017 4,466.79p 4,483.83p 4,439.71p 4,456.76p 508354
11/12/2017 4,454.75p 4,490.85p 4,434.70p 4,471.80p 574220
08/12/2017 4,388.58p 4,476.81p 4,366.52p 4,457.76p 596312
07/12/2017 4,441.72p 4,472.80p 4,388.58p 4,391.59p 590756
06/12/2017 4,409.64p 4,470.80p 4,382.56p 4,440.72p 506014
05/12/2017 4,432.70p 4,435.70p 4,409.64p 4,427.68p 373688
04/12/2017 4,423.67p 4,436.71p 4,374.05p 4,414.65p 606850
01/12/2017 4,349.48p 4,416.65p 4,326.42p 4,378.55p 625272
30/11/2017 4,370.53p 4,434.70p 4,319.40p 4,360.51p 1614287
29/11/2017 4,422.67p 4,477.82p 4,380.56p 4,388.58p 601975
28/11/2017 4,400.61p 4,428.69p 4,383.57p 4,417.66p 491865
27/11/2017 4,353.49p 4,399.61p 4,335.44p 4,387.58p 413369
24/11/2017 4,348.47p 4,377.55p 4,340.45p 4,355.49p 276429
23/11/2017 4,320.40p 4,365.52p 4,294.33p 4,352.48p 206247
22/11/2017 4,333.43p 4,362.51p 4,318.39p 4,326.42p 450681
21/11/2017 4,321.40p 4,351.48p 4,299.34p 4,346.47p 349072
20/11/2017 4,276.28p 4,332.43p 4,305.00p 4,320.40p 322608
17/11/2017 4,252.22p 4,293.33p 4,239.19p 4,277.29p 310148
16/11/2017 4,263.25p 4,289.32p 4,228.16p 4,277.29p 500446
15/11/2017 4,261.24p 4,274.28p 4,207.10p 4,221.14p 703158
14/11/2017 4,278.29p 4,298.34p 4,249.21p 4,261.24p 674634
13/11/2017 4,308.37p 4,316.39p 4,246.20p 4,281.30p 404630
10/11/2017 4,315.39p 4,328.42p 4,270.27p 4,291.32p 434546
09/11/2017 4,331.43p 4,362.51p 4,290.32p 4,309.37p 589028
08/11/2017 4,303.35p 4,348.47p 4,298.34p 4,341.46p 382530
07/11/2017 4,366.52p 4,372.54p 4,310.07p 4,310.37p 427993
06/11/2017 4,364.52p 4,375.55p 4,317.39p 4,360.51p 369132
03/11/2017 4,294.33p 4,379.56p 4,291.32p 4,374.54p 631171
02/11/2017 4,225.15p 4,298.34p 4,215.12p 4,293.33p 781551
01/11/2017 4,271.27p 4,295.33p 4,226.15p 4,243.20p 1176952
31/10/2017 4,172.01p 4,205.10p 4,165.99p 4,183.04p 575271
30/10/2017 4,186.05p 4,200.08p 4,176.02p 4,192.06p 431384
27/10/2017 4,160.98p 4,207.10p 4,159.98p 4,194.07p 723246

*Close Price adjusted for both dividends and splits