Skip to main content
InterContinental Hotels Group PLC (LON:IHG)
London flag London · Delayed Price · Currency is GBP · Price in USD
145.05
+1.65 (1.15%)
Apr 28, 2026, 4:50 PM GMT

LON:IHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026143.65145.60140.95145.05145.051.15%387,333
Apr 27, 2026145.95146.65143.40143.40143.40-1.78%314,010
Apr 24, 2026143.05146.45141.75146.00146.002.17%166,982
Apr 23, 2026138.40143.45138.20142.90142.901.42%269,405
Apr 22, 2026144.50144.50140.80140.90140.90-1.81%309,427
Apr 21, 2026145.80147.90143.50143.50143.50-1.37%218,828
Apr 20, 2026145.95146.35143.55145.50145.50-1.26%365,141
Apr 17, 2026140.55147.35140.00147.35147.355.33%573,141
Apr 16, 2026142.30143.05139.90139.90139.90-1.27%342,604
Apr 15, 2026143.40143.85140.35141.70141.70-1.19%294,444
Apr 14, 2026139.15143.85138.90143.40143.403.35%2,118,402
Apr 13, 2026139.60140.15137.70138.75138.75-1.21%1,493,847
Apr 10, 2026138.80141.90138.80140.45140.450.90%639,121
Apr 9, 2026138.10139.20137.15139.20139.20-0.64%231,349
Apr 8, 2026145.30145.30138.75140.10138.847.15%447,458
Apr 7, 2026131.10134.05130.55130.75129.58-2.61%385,596
Apr 2, 2026129.75135.10128.95134.25133.041.21%765,254
Apr 1, 2026133.30136.65131.95132.65131.461.73%260,697
Mar 31, 2026128.15131.15126.30130.40129.230.73%485,282
Mar 30, 2026129.90131.10127.67129.45128.29-0.54%306,710
Mar 27, 2026132.05133.40129.40130.15128.98-1.40%1,451,025
Mar 26, 2026134.00134.00131.86132.00130.81-0.94%225,726
Mar 25, 2026132.75135.05132.10133.25132.051.52%290,780
Mar 24, 2026132.45132.65130.30131.25130.07-0.08%198,395
Mar 23, 2026127.85134.25126.55131.35130.171.90%315,711
Mar 20, 2026133.90134.20128.90128.90127.74-0.69%723,058
Mar 19, 2026129.45131.40126.80129.80128.63-1.93%403,071
Mar 18, 2026136.65136.65131.95132.35131.16-0.60%1,142,572
Mar 17, 2026130.20133.60128.40133.15131.952.27%264,084
Mar 16, 2026129.55131.15127.80130.20129.030.89%1,290,865
Mar 13, 2026130.45131.00128.25129.05127.89-1.49%397,429
Mar 12, 2026131.00133.00130.10131.00129.82-1.84%191,328
Mar 11, 2026132.35134.75130.90133.45132.251.44%333,770
Mar 10, 2026132.60134.25130.25131.55130.372.45%285,610
Mar 9, 2026126.75128.95125.05128.40127.25-2.02%372,394
Mar 6, 2026132.65134.80128.00131.05129.87-0.46%413,348
Mar 5, 2026132.50135.35131.15131.65130.47-1.68%1,257,192
Mar 4, 2026133.70135.65132.30133.90132.701.29%395,355
Mar 3, 2026129.70132.20126.70132.20131.010.30%1,194,989
Mar 2, 2026130.95133.90128.95131.80130.62-4.15%888,094
Feb 27, 2026140.10142.10137.50137.50136.26-3.00%1,324,541
Feb 26, 2026139.75143.00138.70141.75140.481.72%462,729
Feb 25, 2026139.85142.05138.45139.35138.100.25%420,764
Feb 24, 2026140.95141.25138.25139.00137.75-1.42%431,098
Feb 23, 2026142.20144.75139.75141.00139.73-0.77%341,947
Feb 20, 2026142.60145.10140.35142.10140.82-0.14%456,797
Feb 19, 2026144.95146.10140.30142.30141.02-1.90%1,912,274
Feb 18, 2026146.50147.65144.10145.05143.75-0.72%374,273
Feb 17, 2026146.20150.90140.00146.10144.791.11%421,098
Feb 16, 2026146.35147.50144.05144.50143.20-1.30%235,947
Feb 13, 2026145.20147.60143.15146.40145.08-0.54%434,507
Feb 12, 2026146.15149.50145.50147.20145.881.48%285,831
Feb 11, 2026146.40147.10143.65145.05143.75-0.79%410,478
Feb 10, 2026142.90146.70139.45146.20144.892.96%699,490
Feb 9, 2026145.20145.80142.00142.00140.72-0.28%286,394
Feb 6, 2026142.20144.10139.45142.40141.120.32%398,246
Feb 5, 2026145.50146.35139.85141.95140.67-0.39%262,028
Feb 4, 2026137.05143.25136.35142.50141.224.66%308,003
Feb 3, 2026140.95140.95135.70136.15134.93-3.03%344,685
Feb 2, 2026135.45140.40135.45140.40139.144.15%309,125
Jan 30, 2026135.20136.90134.75134.80133.59-0.11%313,841
Jan 29, 2026134.20136.20133.45134.95133.740.90%326,207
Jan 28, 2026134.90135.65132.80133.75132.55-1.65%245,100
Jan 27, 2026135.10138.15132.60136.00134.780.63%362,163
Jan 26, 2026136.65137.20133.45135.15133.94-1.35%258,758
Jan 23, 2026137.75139.05136.10137.00135.77-1.23%267,622
Jan 22, 2026136.90140.75136.55138.70137.451.61%245,823
Jan 21, 2026134.20136.50133.15136.50135.270.78%244,188
Jan 20, 2026136.15138.15133.00135.45134.23-0.44%400,350
Jan 19, 2026136.40136.85133.90136.05134.83-1.45%119,969
Jan 16, 2026136.75140.65136.25138.05136.811.10%361,989
Jan 15, 2026134.90138.85133.00136.55135.320.85%412,916
Jan 14, 2026134.10138.70133.25135.40134.18-0.07%648,663
Jan 13, 2026135.50136.35133.35135.50134.28-0.22%292,076
Jan 12, 2026136.75138.00134.55135.80134.58-1.38%244,806
Jan 9, 2026135.85137.70133.75137.70136.460.92%379,527
Jan 8, 2026134.60137.05132.40136.45135.220.52%485,350
Jan 7, 2026137.80139.00131.25135.75134.53-0.59%1,353,892
Jan 6, 2026134.70137.90126.80136.55135.320.66%359,662
Jan 5, 2026140.00141.40134.05135.65134.43-2.02%2,125,467
Jan 2, 2026140.00147.65137.35138.45137.21-1.66%804,695
Dec 31, 2025141.05141.05139.97140.78139.520.09%52,789
Dec 30, 2025138.10140.86138.10140.66139.400.61%168,090
Dec 29, 2025141.15141.76139.79139.80138.55-1.48%149,227
Dec 24, 2025143.72143.72141.63141.90140.62-46,000
Dec 23, 2025142.11142.71141.43141.90140.63-0.19%153,902
Dec 22, 2025140.49143.72140.49142.17140.900.43%470,187
Dec 19, 2025139.69142.23139.56141.57140.291.09%778,176
Dec 18, 2025139.91141.31139.84140.04138.78-0.46%699,581
Dec 17, 2025139.56140.73137.81140.69139.430.99%550,690
Dec 16, 2025139.44141.52138.77139.31138.050.72%356,653
Dec 15, 2025137.37138.37136.77138.31137.061.18%254,690
Dec 12, 2025135.70140.17135.70136.70135.471.37%303,955
Dec 11, 2025132.39135.43131.34134.86133.653.44%373,587
Dec 10, 2025130.94131.44130.35130.38129.20-0.36%248,790
Dec 9, 2025131.62132.31130.85130.85129.67-0.72%361,451
Dec 8, 2025132.25132.57131.31131.79130.61-0.60%285,126
Dec 5, 2025133.77134.63132.51132.59131.40-1.28%281,032
Dec 4, 2025136.86137.93133.59134.32133.11-0.90%439,710
Dec 3, 2025135.01136.48134.34135.54134.321.70%284,482