InterContinental Hotels Group PLC (LON:IHG)
London
· Delayed Price · Currency is GBP · Price in GBp 9,952.00
-108.00 (-1.07%)
At close: Dec 5, 2025
LON:IHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,040.00 | 10,105.00 | 9,946.00 | 9,952.00 | 9,952.00 | -1.07% | 281,032 |
| Dec 4, 2025 | 10,250.00 | 10,330.00 | 10,005.00 | 10,060.00 | 10,060.00 | -0.98% | 439,710 |
| Dec 3, 2025 | 10,120.00 | 10,230.00 | 10,070.00 | 10,160.00 | 10,160.00 | 0.59% | 284,481 |
| Dec 2, 2025 | 10,005.00 | 10,160.00 | 9,950.00 | 10,100.00 | 10,100.00 | 1.00% | 492,852 |
| Dec 1, 2025 | 9,982.00 | 10,065.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.15% | 238,221 |
| Nov 28, 2025 | 10,100.00 | 10,150.00 | 10,015.00 | 10,015.00 | 10,015.00 | -0.89% | 323,816 |
| Nov 27, 2025 | 10,175.00 | 10,180.00 | 10,015.00 | 10,105.00 | 10,105.00 | -0.69% | 181,492 |
| Nov 26, 2025 | 10,100.00 | 10,195.00 | 10,065.00 | 10,175.00 | 10,175.00 | 0.99% | 453,125 |
| Nov 25, 2025 | 9,930.00 | 10,090.00 | 9,890.00 | 10,075.00 | 10,075.00 | 1.83% | 269,737 |
| Nov 24, 2025 | 9,822.00 | 9,994.00 | 9,800.00 | 9,894.00 | 9,894.00 | 1.66% | 1,052,667 |
| Nov 21, 2025 | 9,492.00 | 9,732.00 | 9,446.00 | 9,732.00 | 9,732.00 | 1.86% | 394,454 |
| Nov 20, 2025 | 9,584.00 | 9,628.00 | 9,520.00 | 9,554.00 | 9,554.00 | 0.48% | 340,804 |
| Nov 19, 2025 | 9,486.00 | 9,574.00 | 9,456.00 | 9,508.00 | 9,508.00 | -0.15% | 363,548 |
| Nov 18, 2025 | 9,500.00 | 9,530.00 | 9,432.00 | 9,522.00 | 9,522.00 | -1.16% | 326,038 |
| Nov 17, 2025 | 9,740.00 | 9,760.00 | 9,620.00 | 9,634.00 | 9,634.00 | -0.97% | 258,990 |
| Nov 14, 2025 | 9,762.00 | 9,823.77 | 9,674.00 | 9,728.00 | 9,728.00 | -1.10% | 234,524 |
| Nov 13, 2025 | 10,025.00 | 10,060.00 | 9,836.00 | 9,836.00 | 9,836.00 | -1.32% | 335,992 |
| Nov 12, 2025 | 9,872.00 | 10,025.00 | 9,838.00 | 9,968.00 | 9,968.00 | 0.56% | 212,849 |
| Nov 11, 2025 | 9,940.00 | 9,992.80 | 9,860.00 | 9,912.00 | 9,912.00 | -0.12% | 542,525 |
| Nov 10, 2025 | 9,898.00 | 10,025.00 | 9,858.00 | 9,924.00 | 9,924.00 | 1.91% | 929,288 |
| Nov 7, 2025 | 9,566.00 | 9,766.00 | 9,554.00 | 9,738.00 | 9,738.00 | 2.31% | 964,259 |
| Nov 6, 2025 | 9,582.00 | 9,646.00 | 9,498.00 | 9,518.00 | 9,518.00 | -0.36% | 288,315 |
| Nov 5, 2025 | 9,324.00 | 9,552.00 | 9,314.00 | 9,552.00 | 9,552.00 | 2.60% | 287,169 |
| Nov 4, 2025 | 9,216.00 | 9,364.00 | 9,216.00 | 9,310.00 | 9,310.00 | -0.04% | 345,138 |
| Nov 3, 2025 | 9,178.00 | 9,344.00 | 9,132.00 | 9,314.00 | 9,314.00 | 1.33% | 233,891 |
| Oct 31, 2025 | 9,352.00 | 9,380.00 | 9,102.00 | 9,192.00 | 9,192.00 | -2.30% | 353,065 |
| Oct 30, 2025 | 9,340.00 | 9,428.00 | 9,310.00 | 9,408.00 | 9,408.00 | 0.53% | 684,953 |
| Oct 29, 2025 | 9,276.00 | 9,400.00 | 9,264.00 | 9,358.00 | 9,358.00 | -0.09% | 799,962 |
| Oct 28, 2025 | 9,306.00 | 9,366.00 | 9,262.00 | 9,366.00 | 9,366.00 | 0.04% | 250,014 |
| Oct 27, 2025 | 9,344.00 | 9,466.00 | 9,321.97 | 9,362.00 | 9,362.00 | 0.15% | 221,105 |
| Oct 24, 2025 | 9,256.00 | 9,378.00 | 9,244.00 | 9,348.00 | 9,348.00 | 1.39% | 450,133 |
| Oct 23, 2025 | 9,244.00 | 9,364.00 | 9,158.00 | 9,220.00 | 9,220.00 | -1.24% | 363,421 |
| Oct 22, 2025 | 9,054.00 | 9,358.00 | 9,010.00 | 9,336.00 | 9,336.00 | 3.41% | 614,104 |
| Oct 21, 2025 | 8,922.00 | 9,028.00 | 8,868.00 | 9,028.00 | 9,028.00 | 1.28% | 337,877 |
| Oct 20, 2025 | 8,938.00 | 8,992.00 | 8,908.00 | 8,914.00 | 8,914.00 | 0.11% | 184,405 |
| Oct 17, 2025 | 8,816.00 | 8,940.00 | 8,762.00 | 8,904.00 | 8,904.00 | -0.27% | 289,740 |
| Oct 16, 2025 | 8,942.00 | 8,954.00 | 8,804.00 | 8,928.00 | 8,928.00 | -0.49% | 307,203 |
| Oct 15, 2025 | 9,120.00 | 9,138.00 | 8,972.00 | 8,972.00 | 8,972.00 | -0.64% | 266,601 |
| Oct 14, 2025 | 9,126.00 | 9,154.00 | 8,972.00 | 9,030.00 | 9,030.00 | -0.94% | 273,709 |
| Oct 13, 2025 | 9,104.00 | 9,140.00 | 9,034.00 | 9,116.00 | 9,116.00 | 0.57% | 558,936 |
| Oct 10, 2025 | 9,174.00 | 9,222.00 | 9,064.00 | 9,064.00 | 9,064.00 | -1.20% | 416,246 |
| Oct 9, 2025 | 9,262.00 | 9,310.00 | 9,118.00 | 9,174.00 | 9,174.00 | -0.28% | 211,163 |
| Oct 8, 2025 | 9,112.00 | 9,224.00 | 9,112.00 | 9,200.00 | 9,200.00 | 0.44% | 196,748 |
| Oct 7, 2025 | 9,172.00 | 9,220.00 | 9,149.42 | 9,160.00 | 9,160.00 | -0.07% | 325,908 |
| Oct 6, 2025 | 9,146.00 | 9,226.00 | 9,088.00 | 9,166.00 | 9,166.00 | 0.28% | 215,967 |
| Oct 3, 2025 | 9,128.00 | 9,218.00 | 9,112.00 | 9,140.00 | 9,140.00 | 0.79% | 256,109 |
| Oct 2, 2025 | 8,972.00 | 9,090.00 | 8,964.00 | 9,068.00 | 9,068.00 | 1.32% | 327,217 |
| Oct 1, 2025 | 8,930.00 | 9,068.00 | 8,828.00 | 8,950.00 | 8,950.00 | -0.27% | 268,777 |
| Sep 30, 2025 | 9,100.00 | 9,100.00 | 8,970.00 | 8,974.00 | 8,974.00 | -1.28% | 275,447 |
| Sep 29, 2025 | 9,154.00 | 9,236.00 | 9,058.00 | 9,090.00 | 9,090.00 | -0.37% | 234,758 |