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
02/10/2015 2,350.99p 2,400.56p 2,327.72p 2,357.06p 981800
01/10/2015 2,316.59p 2,394.49p 2,316.59p 2,330.76p 1145263
30/09/2015 2,281.19p 2,318.62p 2,258.93p 2,310.52p 1207574
29/09/2015 2,246.79p 2,269.05p 2,234.65p 2,234.65p 774108
28/09/2015 2,334.80p 2,367.18p 2,271.07p 2,271.07p 660399
25/09/2015 2,329.75p 2,359.08p 2,326.71p 2,345.93p 485911
24/09/2015 2,316.59p 2,325.70p 2,285.23p 2,292.32p 660087
23/09/2015 2,274.11p 2,334.80p 2,263.99p 2,319.63p 688622
22/09/2015 2,350.99p 2,359.08p 2,277.14p 2,278.15p 895501
21/09/2015 2,365.15p 2,384.37p 2,354.02p 2,355.04p 967832
18/09/2015 2,420.79p 2,420.79p 2,364.14p 2,375.27p 1082009
17/09/2015 2,411.69p 2,428.88p 2,405.62p 2,420.79p 1231802
16/09/2015 2,408.65p 2,425.85p 2,402.58p 2,419.78p 847361
15/09/2015 2,427.87p 2,427.87p 2,388.42p 2,402.58p 626296
14/09/2015 2,455.19p 2,474.41p 2,419.78p 2,419.78p 537674
11/09/2015 2,463.28p 2,477.44p 2,426.86p 2,440.01p 530853
10/09/2015 2,423.83p 2,461.26p 2,423.83p 2,461.26p 722658
09/09/2015 2,479.46p 2,484.52p 2,432.93p 2,442.03p 548249
08/09/2015 2,422.81p 2,465.30p 2,407.64p 2,433.94p 716634
07/09/2015 2,432.93p 2,446.08p 2,397.52p 2,409.66p 362307
04/09/2015 2,439.00p 2,446.08p 2,402.58p 2,412.70p 604559
03/09/2015 2,433.94p 2,485.53p 2,433.94p 2,475.42p 598234
02/09/2015 2,419.78p 2,446.08p 2,411.69p 2,414.72p 925983
01/09/2015 2,445.07p 2,460.24p 2,400.56p 2,417.76p 941956
28/08/2015 2,510.82p 2,513.86p 2,442.03p 2,484.52p 913804
27/08/2015 2,390.44p 2,466.31p 2,388.42p 2,455.19p 1066222
26/08/2015 2,382.35p 2,416.74p 2,349.98p 2,362.12p 975423
25/08/2015 2,335.82p 2,429.90p 2,326.71p 2,412.70p 1331047
24/08/2015 2,336.83p 2,385.38p 2,251.85p 2,313.56p 1692854
21/08/2015 2,408.65p 2,450.13p 2,405.62p 2,405.62p 1073716
20/08/2015 2,478.45p 2,491.60p 2,435.96p 2,449.12p 919055
19/08/2015 2,533.08p 2,533.08p 2,488.57p 2,491.60p 427424
18/08/2015 2,535.10p 2,545.22p 2,513.86p 2,538.14p 595237
17/08/2015 2,555.34p 2,555.34p 2,510.82p 2,537.13p 366355
14/08/2015 2,558.37p 2,558.37p 2,528.02p 2,533.08p 564401
13/08/2015 2,544.21p 2,562.42p 2,524.99p 2,547.24p 610154
12/08/2015 2,558.37p 2,599.71p 2,494.64p 2,511.84p 1106293
11/08/2015 2,627.16p 2,632.22p 2,571.52p 2,571.52p 657970
10/08/2015 2,658.52p 2,658.52p 2,613.00p 2,622.10p 824744
07/08/2015 2,639.30p 2,657.51p 2,627.16p 2,645.37p 577516
06/08/2015 2,677.74p 2,695.95p 2,638.29p 2,643.35p 617639
05/08/2015 2,708.09p 2,721.24p 2,684.82p 2,688.87p 728714
04/08/2015 2,688.87p 2,716.18p 2,677.74p 2,709.10p 626034
03/08/2015 2,690.89p 2,721.24p 2,678.75p 2,691.90p 1325305
31/07/2015 2,680.78p 2,739.45p 2,649.42p 2,729.33p 1491988
30/07/2015 2,630.19p 2,800.15p 2,596.81p 2,774.86p 2522864
29/07/2015 2,628.17p 2,702.02p 2,599.85p 2,653.46p 1491688
28/07/2015 2,607.94p 2,641.32p 2,585.68p 2,616.03p 700206
27/07/2015 2,641.32p 2,660.46p 2,588.72p 2,588.72p 765785
24/07/2015 2,672.68p 2,702.02p 2,655.48p 2,655.48p 536343
23/07/2015 2,730.34p 2,730.34p 2,684.82p 2,684.82p 465857
22/07/2015 2,704.04p 2,734.39p 2,692.91p 2,703.03p 434059
21/07/2015 2,773.84p 2,782.95p 2,712.14p 2,716.18p 559351
20/07/2015 2,756.65p 2,783.96p 2,756.14p 2,770.81p 357446
17/07/2015 2,773.84p 2,788.01p 2,757.66p 2,763.73p 476851
16/07/2015 2,754.62p 2,783.96p 2,750.58p 2,762.72p 620448
15/07/2015 2,731.36p 2,752.60p 2,714.16p 2,731.36p 516823
14/07/2015 2,721.24p 2,735.40p 2,700.00p 2,720.23p 651816
13/07/2015 2,740.46p 2,747.54p 2,714.16p 2,721.24p 620921
10/07/2015 2,741.47p 2,761.70p 2,706.07p 2,717.19p 1140581
09/07/2015 2,609.96p 2,652.45p 2,599.85p 2,636.26p 775257
08/07/2015 2,592.76p 2,618.06p 2,571.52p 2,606.93p 740192
07/07/2015 2,635.25p 2,635.25p 2,579.61p 2,582.65p 499984
06/07/2015 2,591.75p 2,633.23p 2,587.14p 2,624.13p 569928
03/07/2015 2,622.10p 2,644.36p 2,614.01p 2,614.01p 304688
02/07/2015 2,664.59p 2,678.50p 2,625.14p 2,627.16p 656132
01/07/2015 2,624.13p 2,690.89p 2,606.93p 2,671.67p 814210
30/06/2015 2,625.14p 2,712.90p 2,590.74p 2,595.80p 1018624
29/06/2015 2,672.68p 2,691.57p 2,640.31p 2,640.31p 787932
26/06/2015 2,731.36p 2,749.70p 2,711.12p 2,734.39p 410087
25/06/2015 2,764.74p 2,764.74p 2,735.40p 2,742.48p 410995
24/06/2015 2,761.70p 2,786.99p 2,756.65p 2,762.72p 555225
23/06/2015 2,786.99p 2,822.40p 2,766.76p 2,766.76p 760462
22/06/2015 2,770.81p 2,786.99p 2,748.55p 2,761.70p 962896
19/06/2015 2,685.83p 2,737.43p 2,685.83p 2,729.33p 1011722
18/06/2015 2,676.73p 2,689.88p 2,629.18p 2,689.88p 1003406
17/06/2015 2,704.04p 2,712.35p 2,669.65p 2,690.89p 588231
16/06/2015 2,687.86p 2,711.12p 2,654.84p 2,707.08p 851566
15/06/2015 2,718.21p 2,722.25p 2,691.90p 2,691.90p 466928
12/06/2015 2,737.43p 2,752.60p 2,725.29p 2,730.34p 484871
11/06/2015 2,744.51p 2,776.88p 2,731.36p 2,746.53p 577530
10/06/2015 2,700.00p 2,750.58p 2,686.85p 2,748.55p 730867
09/06/2015 2,721.24p 2,739.45p 2,693.93p 2,694.94p 567069
08/06/2015 2,714.16p 2,736.41p 2,703.03p 2,716.18p 427935
05/06/2015 2,727.31p 2,731.36p 2,682.80p 2,720.23p 722732
04/06/2015 2,764.74p 2,764.74p 2,718.21p 2,741.47p 833508
03/06/2015 2,758.67p 2,795.09p 2,741.93p 2,775.87p 653358
02/06/2015 2,817.34p 2,817.34p 2,747.11p 2,761.70p 599905
01/06/2015 2,773.84p 2,830.49p 2,772.63p 2,797.11p 696244
29/05/2015 2,832.52p 2,862.87p 2,766.76p 2,772.83p 687574
28/05/2015 2,799.13p 2,860.84p 2,799.13p 2,830.49p 719740
27/05/2015 2,767.77p 2,812.29p 2,766.76p 2,803.18p 917621
26/05/2015 2,791.04p 2,801.16p 2,746.53p 2,756.65p 720398
22/05/2015 2,804.19p 2,809.25p 2,774.86p 2,790.03p 467383
21/05/2015 2,815.32p 2,817.34p 2,784.97p 2,796.10p 440967
20/05/2015 2,824.42p 2,831.51p 2,781.94p 2,814.31p 453058
19/05/2015 2,817.34p 2,849.71p 2,807.23p 2,817.34p 541837
18/05/2015 2,799.13p 2,831.51p 2,779.91p 2,808.24p 435361
15/05/2015 2,786.99p 2,817.34p 2,775.87p 2,792.05p 733379
14/05/2015 2,731.36p 2,794.08p 2,720.23p 2,786.99p 694219
13/05/2015 2,779.91p 2,790.03p 2,744.87p 2,759.68p 580424
12/05/2015 2,790.03p 2,793.06p 2,717.19p 2,766.76p 1162776
11/05/2015 2,844.66p 2,844.66p 2,806.22p 2,815.32p 1119488
08/05/2015 2,847.69p 2,871.97p 2,801.16p 2,852.75p 829035
07/05/2015 2,776.88p 2,802.17p 2,742.48p 2,791.04p 876982
06/05/2015 2,773.84p 2,800.15p 2,739.45p 2,789.02p 926657
05/05/2015 2,864.89p 2,873.99p 2,784.97p 2,784.97p 852648
01/05/2015 2,847.69p 2,854.77p 2,788.01p 2,849.71p 461835
30/04/2015 2,849.71p 2,859.83p 2,807.23p 2,836.56p 1602197
29/04/2015 2,848.70p 3,001.46p 2,823.41p 2,877.03p 2745860
28/04/2015 2,866.91p 2,866.91p 2,805.20p 2,836.56p 1087750
27/04/2015 2,875.01p 2,904.34p 2,816.33p 2,871.97p 730211
24/04/2015 2,852.75p 2,881.07p 2,846.68p 2,861.85p 675993
23/04/2015 2,869.95p 2,889.17p 2,838.59p 2,845.67p 890471
22/04/2015 2,910.41p 2,932.67p 2,853.76p 2,873.99p 1492890
21/04/2015 2,820.38p 2,922.55p 2,816.33p 2,913.45p 1524039
20/04/2015 2,771.82p 2,850.73p 2,771.82p 2,818.35p 848396
17/04/2015 2,734.39p 2,783.96p 2,693.93p 2,753.61p 2486086
16/04/2015 2,798.12p 2,802.17p 2,742.48p 2,747.54p 966253
15/04/2015 2,816.33p 2,828.47p 2,786.99p 2,786.99p 633022
14/04/2015 2,784.97p 2,845.67p 2,784.97p 2,813.30p 817319
13/04/2015 2,786.99p 2,816.33p 2,773.84p 2,798.12p 514949
10/04/2015 2,781.94p 2,802.17p 2,766.31p 2,800.15p 781742
09/04/2015 2,755.63p 2,783.96p 2,744.51p 2,768.79p 852506
08/04/2015 2,723.26p 2,743.50p 2,694.94p 2,705.05p 662537
07/04/2015 2,660.54p 2,725.29p 2,656.50p 2,714.16p 881362
02/04/2015 2,651.44p 2,678.55p 2,629.18p 2,656.50p 561870
01/04/2015 2,649.42p 2,702.90p 2,637.28p 2,672.68p 919631
31/03/2015 2,705.05p 2,728.32p 2,637.28p 2,664.59p 989248
30/03/2015 2,696.96p 2,723.26p 2,678.95p 2,701.01p 1246507
27/03/2015 2,619.07p 2,687.86p 2,609.96p 2,670.66p 1896730
26/03/2015 2,609.96p 2,626.15p 2,569.50p 2,598.83p 1561220
25/03/2015 2,675.72p 2,679.28p 2,623.11p 2,625.14p 759983
24/03/2015 2,689.88p 2,725.29p 2,678.75p 2,686.85p 912417
23/03/2015 2,734.39p 2,734.39p 2,667.62p 2,691.90p 763201
20/03/2015 2,742.48p 2,746.53p 2,725.29p 2,729.33p 1477693
19/03/2015 2,723.26p 2,750.58p 2,708.09p 2,728.32p 615871
18/03/2015 2,716.18p 2,740.46p 2,690.89p 2,726.30p 538051
17/03/2015 2,711.12p 2,717.19p 2,682.80p 2,711.12p 505109
16/03/2015 2,681.79p 2,719.22p 2,670.66p 2,712.14p 542988
13/03/2015 2,698.98p 2,709.10p 2,654.47p 2,669.65p 656674
12/03/2015 2,649.42p 2,693.93p 2,634.24p 2,684.82p 812209
11/03/2015 2,647.39p 2,653.46p 2,615.02p 2,643.35p 849429
10/03/2015 2,681.79p 2,713.15p 2,647.39p 2,647.39p 723756
09/03/2015 2,679.76p 2,708.09p 2,657.51p 2,688.87p 626949
06/03/2015 2,711.12p 2,736.41p 2,691.90p 2,691.90p 641515
05/03/2015 2,712.14p 2,721.24p 2,688.87p 2,708.09p 1078163
04/03/2015 2,713.15p 2,720.23p 2,687.86p 2,702.02p 783128
03/03/2015 2,725.29p 2,747.54p 2,694.94p 2,703.03p 1044417
02/03/2015 2,683.81p 2,752.60p 2,670.51p 2,719.22p 1043262
27/02/2015 2,692.91p 2,725.29p 2,659.53p 2,680.78p 1830804
26/02/2015 2,597.82p 2,632.22p 2,586.70p 2,625.14p 683352
25/02/2015 2,600.86p 2,629.18p 2,585.68p 2,589.73p 810190
24/02/2015 2,596.81p 2,603.29p 2,568.49p 2,595.80p 902612
23/02/2015 2,574.56p 2,601.87p 2,568.49p 2,594.79p 564976
20/02/2015 2,574.56p 2,598.21p 2,555.34p 2,562.42p 989580
19/02/2015 2,624.13p 2,627.16p 2,568.49p 2,577.59p 1388458
18/02/2015 2,592.76p 2,648.40p 2,586.70p 2,620.08p 2442296
17/02/2015 2,589.73p 2,589.73p 2,477.44p 2,574.56p 2848222
16/02/2015 2,661.55p 2,661.55p 2,601.87p 2,618.06p 612689
13/02/2015 2,703.03p 2,710.11p 2,634.24p 2,649.42p 686332
12/02/2015 2,705.05p 2,717.19p 2,687.86p 2,695.95p 609168
11/02/2015 2,701.01p 2,721.24p 2,685.83p 2,707.08p 688587
10/02/2015 2,638.29p 2,716.18p 2,638.29p 2,695.95p 1139747
09/02/2015 2,637.28p 2,666.61p 2,613.00p 2,640.31p 781528
06/02/2015 2,630.19p 2,644.36p 2,619.07p 2,644.36p 1458612
05/02/2015 2,638.29p 2,668.64p 2,616.03p 2,638.29p 793358
04/02/2015 2,619.07p 2,648.40p 2,565.45p 2,648.40p 1004276
03/02/2015 2,625.14p 2,636.55p 2,540.16p 2,619.07p 1051757
02/02/2015 2,695.95p 2,708.09p 2,628.17p 2,636.26p 524849
30/01/2015 2,703.03p 2,725.29p 2,663.58p 2,692.91p 820197
29/01/2015 2,677.74p 2,710.11p 2,669.65p 2,688.87p 542857
28/01/2015 2,731.36p 2,732.37p 2,667.62p 2,687.86p 852842
27/01/2015 2,788.01p 2,801.16p 2,748.55p 2,755.63p 475671
26/01/2015 2,773.84p 2,807.23p 2,767.77p 2,788.01p 425743
23/01/2015 2,752.60p 2,794.08p 2,749.57p 2,785.98p 499759
22/01/2015 2,682.80p 2,746.53p 2,668.85p 2,739.45p 813560
21/01/2015 2,652.45p 2,678.75p 2,648.40p 2,678.75p 558652
20/01/2015 2,666.61p 2,681.79p 2,642.33p 2,651.44p 474871
19/01/2015 2,630.19p 2,665.60p 2,618.03p 2,655.48p 389442
16/01/2015 2,613.00p 2,640.31p 2,577.59p 2,631.21p 644197
15/01/2015 2,659.53p 2,676.73p 2,583.66p 2,631.21p 1156875
14/01/2015 2,642.33p 2,686.85p 2,630.19p 2,646.38p 771246
13/01/2015 2,660.54p 2,732.37p 2,652.45p 2,676.73p 1023535
12/01/2015 2,640.31p 2,674.71p 2,631.21p 2,666.61p 615879
09/01/2015 2,657.51p 2,689.88p 2,613.00p 2,628.17p 547204
08/01/2015 2,639.30p 2,664.59p 2,625.14p 2,664.59p 560746
07/01/2015 2,579.61p 2,624.13p 2,566.46p 2,618.06p 717701
06/01/2015 2,607.94p 2,623.82p 2,532.07p 2,562.42p 835820
05/01/2015 2,613.00p 2,661.55p 2,598.83p 2,605.92p 1079236
02/01/2015 2,652.45p 2,664.59p 2,608.02p 2,621.09p 503573
31/12/2014 2,639.30p 2,650.43p 2,608.95p 2,625.14p 77657
30/12/2014 2,640.31p 2,660.54p 2,618.06p 2,624.13p 373776
29/12/2014 2,666.61p 2,677.74p 2,647.39p 2,654.47p 299576
24/12/2014 2,626.15p 2,673.69p 2,626.15p 2,661.55p 81618
23/12/2014 2,650.43p 2,663.58p 2,643.35p 2,649.42p 416436
22/12/2014 2,631.21p 2,653.46p 2,611.99p 2,635.25p 738217
19/12/2014 2,608.95p 2,644.36p 2,590.74p 2,608.95p 1228512
18/12/2014 2,545.22p 2,605.92p 2,528.02p 2,603.89p 918458
17/12/2014 2,477.44p 2,522.96p 2,457.21p 2,513.86p 723958

*Close Price adjusted for both dividends and splits