InterContinental Hotels Group PLC (LON:IHG)
London
· Delayed Price · Currency is GBP · Price in GBp 9,124.00
+350.00 (3.99%)
Sep 26, 2025, 4:37 PM BST
LON:IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9,000.00 | 9,124.00 | 8,960.00 | 9,124.00 | 9,124.00 | 3.99% | 539,584 |
| Sep 25, 2025 | 8,726.00 | 8,786.00 | 8,710.00 | 8,774.00 | 8,774.00 | 0.18% | 244,610 |
| Sep 24, 2025 | 8,778.00 | 8,848.00 | 8,710.00 | 8,758.00 | 8,758.00 | -0.23% | 545,577 |
| Sep 23, 2025 | 8,708.00 | 8,805.00 | 8,708.00 | 8,778.00 | 8,778.00 | 0.67% | 1,038,450 |
| Sep 22, 2025 | 8,848.00 | 8,848.00 | 8,705.00 | 8,720.00 | 8,720.00 | -0.64% | 333,323 |
| Sep 19, 2025 | 8,664.00 | 8,850.00 | 8,648.00 | 8,776.00 | 8,776.00 | 0.92% | 731,801 |
| Sep 18, 2025 | 8,724.00 | 8,736.00 | 8,618.00 | 8,696.00 | 8,696.00 | -0.41% | 562,153 |
| Sep 17, 2025 | 8,866.00 | 8,892.00 | 8,718.00 | 8,732.00 | 8,732.00 | 0.07% | 457,127 |
| Sep 16, 2025 | 8,794.00 | 8,798.00 | 8,676.00 | 8,726.00 | 8,726.00 | -0.62% | 326,979 |
| Sep 15, 2025 | 8,894.00 | 8,934.00 | 8,780.00 | 8,780.00 | 8,780.00 | -1.22% | 902,738 |
| Sep 12, 2025 | 9,010.00 | 9,042.00 | 8,888.00 | 8,888.00 | 8,888.00 | -1.31% | 436,831 |
| Sep 11, 2025 | 9,054.00 | 9,092.00 | 8,928.00 | 9,006.00 | 9,006.00 | -0.29% | 399,764 |
| Sep 10, 2025 | 9,134.00 | 9,142.00 | 8,966.00 | 9,032.00 | 9,032.00 | -0.79% | 254,086 |
| Sep 9, 2025 | 9,168.00 | 9,212.00 | 9,092.00 | 9,104.00 | 9,104.00 | -0.61% | 223,635 |
| Sep 8, 2025 | 9,074.00 | 9,172.00 | 9,044.00 | 9,160.00 | 9,160.00 | 0.79% | 360,948 |
| Sep 5, 2025 | 9,032.00 | 9,162.00 | 9,010.00 | 9,088.00 | 9,088.00 | 0.93% | 549,374 |
| Sep 4, 2025 | 8,936.00 | 9,014.00 | 8,916.00 | 9,004.00 | 9,004.00 | 0.54% | 218,699 |
| Sep 3, 2025 | 8,902.00 | 9,066.00 | 8,880.00 | 8,956.00 | 8,956.00 | 1.43% | 752,070 |
| Sep 2, 2025 | 8,876.00 | 8,930.00 | 8,786.00 | 8,830.00 | 8,830.00 | -0.76% | 344,520 |
| Sep 1, 2025 | 8,966.00 | 9,022.00 | 8,882.00 | 8,898.00 | 8,898.00 | -0.60% | 576,100 |
| Aug 29, 2025 | 8,978.00 | 9,028.00 | 8,916.00 | 8,952.00 | 8,952.00 | -0.36% | 765,273 |
| Aug 28, 2025 | 8,960.00 | 9,088.00 | 8,957.72 | 8,984.00 | 8,984.00 | 0.27% | 267,024 |
| Aug 27, 2025 | 8,852.00 | 8,982.00 | 8,836.00 | 8,960.00 | 8,960.00 | 1.13% | 1,138,220 |
| Aug 26, 2025 | 8,656.00 | 8,904.00 | 8,656.00 | 8,860.00 | 8,860.00 | -0.89% | 1,195,791 |
| Aug 22, 2025 | 8,768.00 | 8,954.00 | 8,743.00 | 8,940.00 | 8,940.00 | 1.50% | 299,924 |
| Aug 21, 2025 | 8,886.00 | 8,886.00 | 8,736.00 | 8,808.00 | 8,808.00 | -1.08% | 151,380 |
| Aug 20, 2025 | 8,962.00 | 8,982.00 | 8,860.00 | 8,904.00 | 8,860.70 | -0.96% | 1,445,741 |
| Aug 19, 2025 | 8,880.00 | 9,008.00 | 8,846.00 | 8,990.00 | 8,946.28 | 1.65% | 318,804 |
| Aug 18, 2025 | 8,814.00 | 8,844.00 | 8,712.00 | 8,844.00 | 8,800.99 | -0.02% | 527,951 |
| Aug 15, 2025 | 8,768.00 | 8,872.00 | 8,746.00 | 8,846.00 | 8,802.98 | 0.84% | 206,648 |
| Aug 14, 2025 | 8,870.00 | 8,880.00 | 8,740.00 | 8,772.00 | 8,729.34 | -0.75% | 179,574 |
| Aug 13, 2025 | 8,852.00 | 9,000.00 | 8,786.00 | 8,838.00 | 8,795.02 | 0.32% | 193,117 |
| Aug 12, 2025 | 8,628.00 | 8,832.00 | 8,598.00 | 8,810.00 | 8,766.82 | 2.42% | 568,356 |
| Aug 11, 2025 | 8,792.00 | 8,844.00 | 8,592.00 | 8,602.00 | 8,559.84 | -2.52% | 282,947 |
| Aug 8, 2025 | 9,030.00 | 9,064.00 | 8,824.00 | 8,824.00 | 8,780.75 | -3.90% | 579,001 |
| Aug 7, 2025 | 9,400.00 | 9,478.00 | 9,100.00 | 9,182.00 | 9,137.00 | 5.78% | 1,372,767 |
| Aug 6, 2025 | 8,682.00 | 8,702.00 | 8,600.00 | 8,680.00 | 8,637.46 | 1.28% | 618,668 |
| Aug 5, 2025 | 8,618.00 | 8,670.00 | 8,546.00 | 8,570.00 | 8,528.00 | -0.40% | 317,820 |
| Aug 4, 2025 | 8,610.00 | 8,660.00 | 8,568.00 | 8,604.00 | 8,561.83 | 0.66% | 324,090 |
| Aug 1, 2025 | 8,662.00 | 8,694.00 | 8,458.00 | 8,548.00 | 8,506.10 | -2.46% | 477,597 |
| Jul 31, 2025 | 8,738.00 | 8,822.00 | 8,668.00 | 8,764.00 | 8,721.04 | -0.95% | 425,442 |
| Jul 30, 2025 | 8,658.00 | 8,852.00 | 8,640.00 | 8,848.00 | 8,804.63 | 1.98% | 257,297 |
| Jul 29, 2025 | 8,708.00 | 8,802.00 | 8,676.00 | 8,676.00 | 8,633.48 | -0.18% | 225,539 |
| Jul 28, 2025 | 8,732.00 | 8,772.00 | 8,672.00 | 8,692.00 | 8,649.40 | 0.25% | 174,920 |
| Jul 25, 2025 | 8,588.00 | 8,680.00 | 8,528.00 | 8,670.00 | 8,627.51 | 0.44% | 377,590 |
| Jul 24, 2025 | 8,554.00 | 8,678.00 | 8,458.12 | 8,632.00 | 8,589.69 | 0.02% | 272,249 |
| Jul 23, 2025 | 8,752.00 | 8,814.00 | 8,524.00 | 8,630.00 | 8,587.70 | -0.35% | 401,510 |
| Jul 22, 2025 | 8,530.00 | 8,690.00 | 8,530.00 | 8,660.00 | 8,617.55 | 0.89% | 263,247 |
| Jul 21, 2025 | 8,628.00 | 8,686.00 | 8,584.00 | 8,584.00 | 8,541.93 | -0.30% | 279,126 |
| Jul 18, 2025 | 8,600.00 | 8,636.00 | 8,532.00 | 8,610.00 | 8,567.80 | 0.68% | 435,246 |