Market data

Select a section

InterContinental Hotels Group

(IHG)
Sector: Travel & Leisure
8,710.00p
-16.00p -0.18
Last updated: 09:28:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 8,878.00p 8,934.00p 8,704.00p 8,726.00p 1,353,898
14/07/2025 8,790.00p 8,850.00p 8,772.00p 8,842.00p 178,915
11/07/2025 8,894.00p 8,936.00p 8,790.00p 8,832.00p 166,680
10/07/2025 8,760.00p 8,938.00p 8,572.00p 8,938.00p 496,061
09/07/2025 8,726.00p 8,802.00p 8,716.00p 8,764.00p 242,331
08/07/2025 8,638.00p 8,758.00p 8,600.00p 8,758.00p 313,220
07/07/2025 8,642.00p 8,762.00p 8,636.00p 8,642.00p 151,461
04/07/2025 8,634.00p 8,666.00p 8,572.00p 8,660.00p 129,786
03/07/2025 8,560.00p 8,692.00p 8,542.00p 8,674.00p 205,210
02/07/2025 8,522.00p 8,602.00p 8,464.00p 8,582.00p 737,728
01/07/2025 8,328.00p 8,470.00p 8,272.00p 8,470.00p 266,192
30/06/2025 8,344.00p 8,414.00p 8,298.00p 8,304.00p 250,776
27/06/2025 8,304.00p 8,392.00p 8,282.00p 8,378.00p 210,433
26/06/2025 8,272.00p 8,306.00p 8,228.00p 8,276.00p 262,103
25/06/2025 8,384.00p 8,442.00p 8,284.00p 8,290.00p 273,913
24/06/2025 8,474.00p 8,540.00p 8,320.00p 8,382.00p 520,918
23/06/2025 8,104.00p 8,286.00p 8,094.00p 8,178.00p 371,574
20/06/2025 8,152.00p 8,248.00p 8,108.00p 8,164.00p 1,750,251
19/06/2025 8,256.00p 8,284.00p 8,084.00p 8,088.00p 446,791
18/06/2025 8,262.00p 8,342.00p 8,228.00p 8,320.00p 467,853
17/06/2025 8,318.00p 8,356.00p 8,180.00p 8,256.00p 664,977
16/06/2025 8,248.00p 8,410.00p 8,232.00p 8,358.00p 434,981
13/06/2025 8,184.00p 8,274.00p 8,074.00p 8,248.00p 344,432
12/06/2025 8,454.00p 8,524.00p 8,356.00p 8,396.00p 497,137
11/06/2025 8,632.00p 8,668.00p 8,536.00p 8,600.00p 239,509
10/06/2025 8,504.00p 8,668.00p 8,496.00p 8,612.00p 330,294
09/06/2025 8,546.00p 8,596.00p 8,516.00p 8,526.00p 197,475
06/06/2025 8,456.00p 8,510.00p 8,426.00p 8,510.00p 214,940
05/06/2025 8,438.00p 8,474.00p 8,380.00p 8,472.00p 232,608
04/06/2025 8,496.00p 8,522.00p 8,390.00p 8,484.00p 429,528
03/06/2025 8,364.00p 8,520.00p 8,322.00p 8,520.00p 840,708
02/06/2025 8,414.00p 8,496.00p 8,330.01p 8,400.00p 619,388
30/05/2025 8,590.00p 8,622.00p 8,484.00p 8,494.00p 1,847,316
29/05/2025 8,704.00p 8,704.00p 8,586.96p 8,594.00p 255,354
28/05/2025 8,728.00p 8,758.00p 8,598.00p 8,610.00p 260,287
27/05/2025 8,614.00p 8,752.00p 8,586.00p 8,738.00p 254,436
26/05/2025 8,694.00p 8,696.00p 8,434.00p 8,594.00p 341,407
23/05/2025 8,694.00p 8,696.00p 8,434.00p 8,594.00p 341,407
22/05/2025 8,670.00p 8,708.00p 8,554.00p 8,664.00p 276,854
21/05/2025 8,854.00p 8,854.00p 8,722.00p 8,736.00p 242,407
20/05/2025 8,924.00p 9,006.00p 8,818.00p 8,938.00p 618,543
19/05/2025 9,004.00p 9,020.00p 8,880.00p 8,976.00p 502,888
16/05/2025 9,074.00p 9,102.00p 8,980.00p 9,074.00p 296,091
15/05/2025 9,184.00p 9,250.00p 9,003.68p 9,080.00p 397,402
14/05/2025 9,154.00p 9,250.00p 9,126.46p 9,250.00p 397,220
13/05/2025 8,988.00p 9,230.52p 8,752.00p 9,180.00p 633,845
12/05/2025 8,752.00p 9,093.49p 8,732.83p 9,018.00p 989,517
09/05/2025 8,784.00p 8,792.00p 8,610.00p 8,610.00p 281,016
08/05/2025 8,780.00p 8,908.00p 8,732.00p 8,770.00p 477,209
07/05/2025 8,446.00p 8,624.00p 8,384.00p 8,608.00p 398,035
06/05/2025 8,364.00p 8,470.00p 8,364.00p 8,430.00p 600,985
05/05/2025 8,336.00p 8,496.24p 8,270.00p 8,416.00p 488,211
02/05/2025 8,336.00p 8,496.24p 8,270.00p 8,416.00p 488,211
01/05/2025 8,058.00p 8,262.00p 8,008.00p 8,262.00p 313,152
30/04/2025 7,936.00p 7,974.00p 7,796.00p 7,942.00p 532,485
29/04/2025 7,856.00p 7,909.51p 7,656.00p 7,864.00p 554,853
28/04/2025 7,866.00p 7,954.00p 7,852.00p 7,852.00p 246,557
25/04/2025 7,870.00p 7,940.00p 7,830.00p 7,846.00p 329,706
24/04/2025 7,756.00p 7,820.00p 7,692.00p 7,780.00p 438,799
23/04/2025 7,690.00p 7,872.00p 7,648.00p 7,804.00p 373,291
22/04/2025 7,550.00p 7,572.00p 7,416.00p 7,568.00p 667,550
21/04/2025 7,548.00p 7,636.00p 7,516.00p 7,592.00p 645,996
18/04/2025 7,548.00p 7,636.00p 7,516.00p 7,592.00p 645,996
17/04/2025 7,548.00p 7,636.00p 7,516.00p 7,592.00p 645,996
16/04/2025 7,712.00p 7,742.00p 7,492.00p 7,644.00p 650,226
15/04/2025 7,766.00p 7,884.80p 7,748.00p 7,768.00p 815,812
14/04/2025 7,862.00p 7,866.00p 7,706.00p 7,744.00p 519,529
11/04/2025 7,864.00p 7,884.00p 7,626.00p 7,710.00p 1,005,430
10/04/2025 8,000.00p 8,130.00p 7,758.00p 7,782.00p 677,611
09/04/2025 7,366.00p 7,554.00p 7,346.00p 7,424.00p 727,610
08/04/2025 7,530.00p 7,650.00p 7,456.00p 7,542.00p 893,788
07/04/2025 7,400.00p 7,854.00p 7,252.00p 7,428.00p 879,078
04/04/2025 7,844.00p 7,886.00p 7,496.00p 7,638.00p 609,577
03/04/2025 8,142.00p 8,164.00p 7,862.00p 7,904.00p 472,002
02/04/2025 8,338.00p 8,412.00p 8,226.00p 8,412.00p 338,322
01/04/2025 8,328.00p 8,366.00p 8,230.00p 8,328.00p 332,409
31/03/2025 8,296.00p 8,304.00p 8,186.00p 8,252.00p 590,474
28/03/2025 8,474.00p 8,530.00p 8,342.00p 8,356.00p 348,499
27/03/2025 8,464.00p 8,552.00p 8,414.00p 8,502.00p 323,367
26/03/2025 8,508.00p 8,532.00p 8,444.00p 8,522.00p 312,566
25/03/2025 8,480.00p 8,512.00p 8,436.00p 8,468.00p 719,949
24/03/2025 8,384.00p 8,502.00p 8,380.00p 8,442.00p 500,976
21/03/2025 8,450.00p 8,468.00p 8,200.00p 8,364.00p 963,840
20/03/2025 8,584.00p 8,708.00p 8,562.00p 8,574.00p 1,943,331
19/03/2025 8,502.00p 8,602.00p 8,502.00p 8,556.00p 439,644
18/03/2025 8,690.00p 8,738.00p 8,476.00p 8,528.00p 303,550
17/03/2025 8,614.00p 8,688.00p 8,530.00p 8,626.00p 347,524
14/03/2025 8,554.00p 8,670.00p 8,544.00p 8,634.00p 520,674
13/03/2025 8,634.00p 8,646.00p 8,500.00p 8,518.00p 484,105
12/03/2025 8,820.00p 8,834.00p 8,628.00p 8,686.00p 530,021
11/03/2025 8,924.00p 8,978.00p 8,660.00p 8,754.00p 613,274
10/03/2025 9,190.00p 9,190.00p 9,056.00p 9,100.00p 498,149
07/03/2025 9,172.00p 9,228.00p 9,094.00p 9,112.00p 418,137
06/03/2025 9,682.00p 9,705.63p 9,270.00p 9,308.00p 494,931
05/03/2025 9,766.00p 9,834.00p 9,548.00p 9,576.00p 400,523
04/03/2025 9,842.00p 9,916.00p 9,638.00p 9,658.00p 389,040
03/03/2025 9,974.00p 10,010.00p 9,818.00p 9,932.00p 840,403
28/02/2025 9,846.00p 10,015.00p 9,846.00p 9,928.00p 1,323,804
27/02/2025 9,734.00p 9,968.00p 9,700.00p 9,908.00p 582,028
26/02/2025 9,766.00p 9,856.00p 9,672.00p 9,828.00p 373,453
25/02/2025 9,656.00p 9,778.00p 9,557.59p 9,606.00p 392,580
24/02/2025 9,780.00p 9,804.00p 9,600.00p 9,696.00p 311,602
21/02/2025 9,996.00p 9,996.00p 9,842.00p 9,900.00p 697,994
20/02/2025 10,090.00p 10,135.00p 9,886.00p 9,920.00p 855,293
19/02/2025 10,160.00p 10,180.00p 10,005.00p 10,100.00p 499,045
18/02/2025 10,230.00p 10,595.88p 10,065.00p 10,190.00p 492,616
17/02/2025 10,495.00p 10,695.00p 10,455.00p 10,695.00p 424,551
14/02/2025 10,600.00p 10,650.00p 10,460.00p 10,515.00p 569,920
13/02/2025 10,865.00p 10,910.00p 10,625.00p 10,625.00p 298,450
12/02/2025 10,705.00p 10,800.00p 10,669.03p 10,785.00p 234,987
11/02/2025 10,880.00p 10,920.00p 10,575.00p 10,665.00p 264,494
10/02/2025 10,880.00p 10,975.00p 10,850.00p 10,870.00p 267,585
07/02/2025 10,850.00p 10,895.00p 10,740.00p 10,880.00p 294,040
06/02/2025 10,665.00p 10,830.00p 10,580.00p 10,610.00p 308,322
05/02/2025 10,575.00p 10,675.00p 10,525.00p 10,610.00p 274,519
04/02/2025 10,745.00p 10,780.00p 10,600.00p 10,700.00p 271,579
03/02/2025 10,625.00p 10,795.00p 10,625.00p 10,700.00p 237,134
31/01/2025 10,770.00p 10,910.00p 10,735.00p 10,820.00p 1,157,873
30/01/2025 10,705.00p 10,840.00p 10,680.00p 10,790.00p 270,466
29/01/2025 10,650.00p 10,735.00p 10,634.52p 10,680.00p 172,567
28/01/2025 10,435.00p 10,650.00p 10,405.00p 10,585.00p 182,336
27/01/2025 10,400.00p 10,455.00p 10,290.00p 10,430.00p 268,964
24/01/2025 10,645.00p 10,670.00p 10,452.94p 10,470.00p 226,963
23/01/2025 10,580.00p 10,640.00p 10,520.00p 10,625.00p 270,186
22/01/2025 10,440.00p 10,580.00p 10,425.00p 10,580.00p 185,084
21/01/2025 10,380.00p 10,445.00p 10,362.63p 10,390.00p 215,660
20/01/2025 10,350.00p 10,450.00p 10,350.00p 10,375.00p 188,981
17/01/2025 10,295.00p 10,415.00p 10,210.00p 10,365.00p 275,843
16/01/2025 10,075.00p 10,230.00p 10,068.86p 10,040.00p 252,174

Market data

Select a section