Skip to main content
InterContinental Hotels Group PLC (LON:IHG)
London flag London · Delayed Price · Currency is GBP · Price in USD
128.40
-2.65 (-2.02%)
Mar 9, 2026, 4:48 PM GMT

LON:IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026126.75128.95125.05128.40--2.02%367,818
Mar 6, 2026132.65134.80128.00131.05131.05-0.46%413,348
Mar 5, 2026132.50135.35131.40131.65131.65-1.68%1,112,809
Mar 4, 2026133.70135.65132.35133.90133.901.29%385,083
Mar 3, 2026129.70132.20126.70132.20132.200.30%1,194,989
Mar 2, 2026130.95133.90128.95131.80131.80-4.15%888,094
Feb 27, 2026140.10142.10137.50137.50137.50-3.00%1,100,687
Feb 26, 2026139.75143.00138.75141.75141.751.72%457,550
Feb 25, 2026139.85140.85138.45139.35139.350.25%416,160
Feb 24, 2026140.95141.25138.25139.00139.00-1.42%426,074
Feb 23, 2026142.20144.75139.75141.00141.00-0.77%341,947
Feb 20, 2026142.60145.10140.35142.10142.10-0.14%456,797
Feb 19, 2026144.95146.10140.30142.30142.30-1.90%1,912,274
Feb 18, 2026146.50147.65144.10145.05145.05-0.72%374,273
Feb 17, 2026146.20150.90140.00146.10146.101.11%421,098
Feb 16, 2026146.35147.50144.05144.50144.50-1.30%235,947
Feb 13, 2026145.20147.60143.15146.40146.40-0.54%434,507
Feb 12, 2026146.15149.50145.50147.20147.201.48%282,925
Feb 11, 2026146.40147.10143.65145.05145.05-0.79%410,478
Feb 10, 2026142.90146.70139.45146.20146.202.96%699,490
Feb 9, 2026145.20145.80142.00142.00142.00-0.28%283,940
Feb 6, 2026142.20144.10139.45142.40142.400.32%398,073
Feb 5, 2026145.50146.35139.85141.95141.95-0.39%262,028
Feb 4, 2026137.05143.25136.70142.50142.504.66%301,232
Feb 3, 2026140.95140.95135.70136.15136.15-3.03%344,685
Feb 2, 2026135.45140.40135.45140.40140.404.15%309,125
Jan 30, 2026135.20136.90134.75134.80134.80-0.11%313,841
Jan 29, 2026134.20136.20133.45134.95134.950.90%326,207
Jan 28, 2026134.90135.65132.80133.75133.75-1.65%245,100
Jan 27, 2026135.10138.15132.60136.00136.000.63%360,614
Jan 26, 2026136.65137.20133.45135.15135.15-1.35%258,758
Jan 23, 2026137.75139.05136.10137.00137.00-1.23%267,622
Jan 22, 2026136.90140.75136.55138.70138.701.61%245,823
Jan 21, 2026134.20136.50133.15136.50136.500.78%244,188
Jan 20, 2026136.15138.15133.00135.45135.45-0.44%400,350
Jan 19, 2026136.40136.85133.90136.05136.05-1.45%119,969
Jan 16, 2026136.75140.65136.25138.05138.051.10%358,952
Jan 15, 2026134.90138.85133.00136.55136.550.85%412,916
Jan 14, 2026134.10138.70133.25135.40135.40-0.07%648,663
Jan 13, 2026135.50136.10133.35135.50135.50-0.22%288,987
Jan 12, 2026136.75136.75134.55135.80135.80-1.38%242,385
Jan 9, 2026135.85137.70133.75137.70137.700.92%377,612
Jan 8, 2026134.60137.05134.15136.45136.450.52%483,672
Jan 7, 2026137.80139.00131.25135.75135.75-0.59%1,353,892
Jan 6, 2026134.70137.90126.80136.55136.550.66%359,662
Jan 5, 2026140.00141.40134.05135.65135.65-2.02%2,125,467
Jan 2, 2026140.00147.65137.35138.45138.45-1.66%804,695
Dec 31, 2025141.05141.05139.97140.78140.780.09%52,789
Dec 30, 2025138.10140.86138.10140.66140.660.61%168,090
Dec 29, 2025141.15141.76139.79139.80139.80-1.48%149,227
Dec 24, 2025143.72143.72141.63141.90141.90-46,000
Dec 23, 2025142.11142.71141.43141.90141.90-0.19%153,902
Dec 22, 2025140.49143.72140.49142.17142.170.43%470,187
Dec 19, 2025139.69142.23139.56141.57141.571.09%778,176
Dec 18, 2025139.91141.31139.84140.04140.04-0.46%699,581
Dec 17, 2025139.56140.73137.81140.69140.690.99%550,690
Dec 16, 2025139.44141.52138.77139.31139.310.72%356,653
Dec 15, 2025137.37138.37136.77138.31138.311.18%254,690
Dec 12, 2025135.70140.17135.70136.70136.701.37%303,955
Dec 11, 2025132.39135.43131.34134.86134.863.44%373,587
Dec 10, 2025130.94131.44130.35130.38130.38-0.36%248,790
Dec 9, 2025131.62132.31130.85130.85130.85-0.72%361,451
Dec 8, 2025132.25132.57131.31131.79131.79-0.60%285,126
Dec 5, 2025133.77134.63132.51132.59132.59-1.28%281,032
Dec 4, 2025136.86137.93133.59134.32134.32-0.90%439,710
Dec 3, 2025135.01136.48134.34135.54135.541.70%284,482
Dec 2, 2025132.02134.06131.29133.27133.270.78%492,852
Dec 1, 2025132.00133.10131.85132.24132.24-0.25%238,221
Nov 28, 2025133.70134.36132.57132.57132.57-1.02%323,816
Nov 27, 2025134.86135.06132.74133.93133.93-0.53%181,495
Nov 26, 2025133.65134.91133.19134.64134.641.37%453,125
Nov 25, 2025130.91133.02130.38132.82132.822.47%269,737
Nov 24, 2025128.67130.92128.38129.61129.611.76%1,077,202
Nov 21, 2025124.23127.37123.63127.37127.371.84%394,459
Nov 20, 2025125.47126.04124.63125.07125.070.60%340,804
Nov 19, 2025124.04125.19123.65124.33124.33-0.61%363,548
Nov 18, 2025124.81125.20123.91125.09125.09-1.43%326,038
Nov 17, 2025128.31128.57126.72126.91126.91-0.87%258,990
Nov 14, 2025128.47129.28127.31128.02128.02-1.38%234,524
Nov 13, 2025132.31132.77129.82129.82129.82-0.81%335,992
Nov 12, 2025129.62131.63129.17130.88130.880.26%212,849
Nov 11, 2025130.91131.61129.86130.54130.54-0.04%542,525
Nov 10, 2025130.26131.93129.73130.60130.601.86%929,288
Nov 7, 2025125.95128.58125.79128.21128.212.79%964,259
Nov 6, 2025125.58126.41124.47124.74124.740.14%288,315
Nov 5, 2025121.59124.56121.46124.56124.562.55%287,169
Nov 4, 2025120.23122.16120.23121.46121.46-0.80%345,138
Nov 3, 2025120.65122.83120.05122.44122.441.42%233,891
Oct 31, 2025122.83123.20119.55120.73120.73-2.38%353,065
Oct 30, 2025122.78123.94122.39123.68123.68-0.17%684,953
Oct 29, 2025122.80124.44122.64123.88123.88-0.42%799,962
Oct 28, 2025123.61124.41123.03124.41124.41-0.31%250,014
Oct 27, 2025124.56126.19124.27124.80124.800.35%221,105
Oct 24, 2025123.15124.77122.99124.37124.371.25%450,133
Oct 23, 2025123.15124.75122.00122.83122.83-1.58%363,421
Oct 22, 2025121.03125.10120.44124.80124.803.21%614,104
Oct 21, 2025119.50120.92118.78120.92120.921.04%337,877
Oct 20, 2025119.99120.72119.59119.67119.670.34%184,405
Oct 17, 2025118.08119.74117.36119.26119.26-0.53%289,740
Oct 16, 2025120.09120.25118.23119.90119.90-0.24%307,203