InterContinental Hotels Group (IHG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. InterContinental Hotels Group

Date Open High Low Close* Volume
05/07/2016 2,816.12p 2,831.23p 2,782.87p 2,818.13p 559048
04/07/2016 2,879.60p 2,879.60p 2,812.09p 2,817.13p 341110
01/07/2016 2,798.99p 2,881.61p 2,784.88p 2,862.47p 866072
30/06/2016 2,732.49p 2,775.82p 2,694.20p 2,773.80p 1239160
29/06/2016 2,683.12p 2,743.58p 2,667.00p 2,743.58p 837262
28/06/2016 2,660.96p 2,700.25p 2,627.71p 2,659.95p 1146885
27/06/2016 2,763.73p 2,790.93p 2,601.51p 2,618.64p 1529845
24/06/2016 2,670.02p 2,845.34p 2,560.20p 2,777.83p 1660817
23/06/2016 2,700.25p 2,783.88p 2,691.56p 2,743.58p 781359
22/06/2016 2,661.96p 2,699.24p 2,629.72p 2,672.04p 877593
21/06/2016 2,664.99p 2,681.11p 2,640.80p 2,670.02p 952414
20/06/2016 2,622.67p 2,699.24p 2,604.53p 2,679.09p 737420
17/06/2016 2,565.24p 2,576.32p 2,544.08p 2,561.21p 995905
16/06/2016 2,541.06p 2,551.13p 2,522.92p 2,544.08p 690416
15/06/2016 2,560.20p 2,582.37p 2,538.03p 2,570.28p 656052
14/06/2016 2,594.46p 2,618.64p 2,543.07p 2,549.12p 1087027
13/06/2016 2,602.52p 2,635.77p 2,601.51p 2,601.51p 1257972
10/06/2016 2,642.82p 2,649.87p 2,600.50p 2,620.65p 1147401
09/06/2016 2,670.02p 2,673.05p 2,611.59p 2,643.83p 976822
08/06/2016 2,737.53p 2,739.55p 2,684.49p 2,686.14p 810265
07/06/2016 2,740.55p 2,756.67p 2,731.48p 2,749.62p 558497
06/06/2016 2,708.31p 2,745.59p 2,702.27p 2,739.55p 578725
03/06/2016 2,677.08p 2,721.41p 2,677.08p 2,699.24p 776864
02/06/2016 2,657.93p 2,676.07p 2,651.89p 2,657.93p 561909
01/06/2016 2,674.05p 2,676.07p 2,604.53p 2,644.83p 643136
31/05/2016 2,700.25p 2,708.31p 2,674.05p 2,681.11p 1197706
27/05/2016 2,649.87p 2,691.18p 2,649.87p 2,691.18p 2738522
26/05/2016 2,649.87p 2,678.08p 2,649.87p 2,657.93p 1580418
25/05/2016 2,659.95p 2,696.22p 2,647.86p 2,654.91p 1804417
24/05/2016 2,590.43p 2,637.78p 2,587.40p 2,637.78p 1054262
23/05/2016 2,574.31p 2,614.61p 2,574.31p 2,603.52p 1346178
20/05/2016 2,563.22p 2,601.51p 2,558.90p 2,580.35p 610679
19/05/2016 2,613.60p 2,616.62p 2,530.98p 2,544.08p 1038052
18/05/2016 2,628.71p 2,645.84p 2,616.62p 2,632.74p 799335
17/05/2016 2,657.93p 2,662.97p 2,626.70p 2,634.76p 659655
16/05/2016 2,646.85p 2,647.86p 2,617.63p 2,639.80p 729741
13/05/2016 2,685.14p 2,696.22p 2,637.78p 2,654.91p 1213777
12/05/2016 2,709.32p 2,759.70p 2,688.16p 2,688.16p 748845
11/05/2016 2,769.77p 2,779.85p 2,727.45p 2,729.47p 846111
10/05/2016 2,731.48p 2,768.76p 2,710.33p 2,765.74p 903101
09/05/2016 2,720.40p 2,727.45p 2,691.45p 2,720.40p 1024693
06/05/2016 2,680.78p 2,730.34p 2,658.52p 2,713.15p 1023150
05/05/2016 2,731.36p 2,745.52p 2,714.63p 2,727.31p 587946
04/05/2016 2,720.23p 2,748.55p 2,707.08p 2,733.38p 623715
03/05/2016 2,759.68p 2,768.79p 2,715.17p 2,725.29p 852157
29/04/2016 2,790.03p 2,795.09p 2,748.55p 2,760.69p 701856
28/04/2016 2,784.97p 2,821.39p 2,777.89p 2,817.34p 787765
27/04/2016 2,801.16p 2,812.29p 2,793.06p 2,801.16p 588586
26/04/2016 2,806.22p 2,811.27p 2,784.97p 2,807.23p 695060
25/04/2016 2,831.51p 2,833.53p 2,798.12p 2,802.17p 966068
22/04/2016 2,856.80p 2,869.95p 2,814.31p 2,820.38p 696297
21/04/2016 2,902.32p 2,917.49p 2,872.98p 2,872.98p 726357
20/04/2016 2,925.59p 2,942.78p 2,901.31p 2,907.38p 785660
19/04/2016 2,930.64p 2,974.14p 2,929.63p 2,931.66p 738273
18/04/2016 2,868.94p 2,958.97p 2,868.94p 2,933.68p 847245
15/04/2016 2,933.68p 2,933.68p 2,890.18p 2,894.23p 1091932
14/04/2016 2,957.96p 2,968.07p 2,934.69p 2,962.00p 585926
13/04/2016 2,964.03p 2,964.03p 2,929.63p 2,947.84p 467427
12/04/2016 2,908.39p 2,940.76p 2,871.22p 2,933.68p 482311
11/04/2016 2,878.04p 2,911.42p 2,869.95p 2,901.31p 427932
08/04/2016 2,878.04p 2,896.25p 2,870.96p 2,885.12p 471327
07/04/2016 2,922.55p 2,929.63p 2,863.88p 2,877.03p 948822
06/04/2016 2,897.26p 2,922.55p 2,870.96p 2,922.55p 757195
05/04/2016 2,870.96p 2,901.31p 2,860.84p 2,879.05p 934918
04/04/2016 2,881.07p 2,926.60p 2,864.56p 2,887.14p 671915
01/04/2016 2,852.75p 2,911.73p 2,813.30p 2,899.28p 1109758
31/03/2016 2,832.52p 2,904.34p 2,805.20p 2,904.34p 1756622
30/03/2016 2,831.51p 2,858.82p 2,820.38p 2,855.78p 501074
29/03/2016 2,823.41p 2,832.52p 2,789.02p 2,806.22p 755195
24/03/2016 2,797.11p 2,819.37p 2,789.02p 2,802.17p 489314
23/03/2016 2,800.15p 2,842.63p 2,795.62p 2,826.45p 705600
22/03/2016 2,797.11p 2,822.40p 2,753.61p 2,801.16p 961917
21/03/2016 2,820.38p 2,855.78p 2,809.25p 2,847.69p 774141
18/03/2016 2,786.99p 2,832.52p 2,780.14p 2,829.48p 1461478
17/03/2016 2,831.51p 2,839.60p 2,756.65p 2,793.06p 1339847
16/03/2016 2,828.47p 2,850.73p 2,793.06p 2,838.59p 862228
15/03/2016 2,875.01p 2,875.01p 2,805.20p 2,815.32p 1050868
14/03/2016 2,763.73p 2,899.28p 2,761.70p 2,883.10p 1645958
11/03/2016 2,729.33p 2,757.66p 2,720.23p 2,757.66p 457924
10/03/2016 2,733.38p 2,751.59p 2,696.96p 2,696.96p 1110124
09/03/2016 2,721.24p 2,724.28p 2,686.85p 2,721.24p 838712
08/03/2016 2,695.95p 2,716.18p 2,685.83p 2,707.08p 798215
07/03/2016 2,738.44p 2,739.45p 2,684.82p 2,715.17p 1205391
04/03/2016 2,737.43p 2,771.82p 2,732.37p 2,766.76p 618866
03/03/2016 2,732.37p 2,758.67p 2,707.08p 2,734.39p 1128634
02/03/2016 2,811.27p 2,813.30p 2,693.93p 2,728.32p 2006629
01/03/2016 2,756.65p 2,822.40p 2,733.38p 2,783.96p 1332406
29/02/2016 2,696.96p 2,757.20p 2,687.86p 2,756.65p 1230436
26/02/2016 2,669.65p 2,731.36p 2,635.16p 2,724.27p 1331894
25/02/2016 2,529.03p 2,641.32p 2,529.03p 2,639.30p 1332772
24/02/2016 2,543.20p 2,566.46p 2,478.45p 2,514.87p 2088136
23/02/2016 2,564.44p 2,599.85p 2,519.24p 2,569.50p 1550996
22/02/2016 2,500.71p 2,537.13p 2,477.44p 2,482.50p 506659
19/02/2016 2,464.29p 2,479.46p 2,431.92p 2,474.41p 680732
18/02/2016 2,507.79p 2,511.03p 2,456.20p 2,469.35p 981447
17/02/2016 2,341.88p 2,500.71p 2,341.88p 2,498.69p 1093344
16/02/2016 2,338.85p 2,349.98p 2,307.49p 2,332.78p 1067250
15/02/2016 2,341.88p 2,345.97p 2,317.61p 2,325.70p 502106
12/02/2016 2,241.74p 2,300.41p 2,241.74p 2,300.41p 772701
11/02/2016 2,279.16p 2,280.18p 2,225.55p 2,228.58p 858384
10/02/2016 2,276.13p 2,331.77p 2,249.83p 2,307.49p 983618
09/02/2016 2,215.43p 2,269.05p 2,196.50p 2,259.94p 1119238
08/02/2016 2,322.66p 2,329.75p 2,197.22p 2,209.36p 1018253
05/02/2016 2,326.71p 2,350.99p 2,300.41p 2,310.52p 886126
04/02/2016 2,331.77p 2,346.94p 2,276.13p 2,317.61p 593465
03/02/2016 2,345.93p 2,346.94p 2,273.10p 2,296.36p 840452
02/02/2016 2,372.23p 2,384.37p 2,328.76p 2,354.02p 1078106
01/02/2016 2,343.91p 2,372.23p 2,334.80p 2,372.23p 1303435
29/01/2016 2,328.73p 2,354.02p 2,294.34p 2,323.68p 1178733
28/01/2016 2,335.82p 2,347.95p 2,280.18p 2,301.42p 799191
27/01/2016 2,301.42p 2,355.04p 2,301.42p 2,349.98p 949409
26/01/2016 2,276.13p 2,307.49p 2,254.89p 2,303.44p 525684
25/01/2016 2,340.87p 2,340.87p 2,297.37p 2,310.52p 685648
22/01/2016 2,302.43p 2,332.78p 2,276.13p 2,316.59p 859493
21/01/2016 2,249.83p 2,271.07p 2,187.60p 2,266.01p 1715152
20/01/2016 2,253.87p 2,267.03p 2,213.41p 2,236.68p 1452581
19/01/2016 2,302.43p 2,318.62p 2,283.21p 2,300.41p 838063
18/01/2016 2,293.33p 2,342.34p 2,258.93p 2,272.08p 569945
15/01/2016 2,327.72p 2,367.18p 2,250.84p 2,294.34p 1941348
14/01/2016 2,442.03p 2,442.03p 2,321.65p 2,335.82p 2171915
13/01/2016 2,568.49p 2,573.54p 2,516.89p 2,516.89p 721336
12/01/2016 2,552.30p 2,577.59p 2,532.07p 2,544.21p 766337
11/01/2016 2,542.18p 2,573.54p 2,540.16p 2,554.32p 636682
08/01/2016 2,519.93p 2,582.65p 2,510.82p 2,548.25p 984320
07/01/2016 2,541.17p 2,558.37p 2,477.44p 2,513.86p 1526482
06/01/2016 2,614.01p 2,614.01p 2,537.13p 2,567.47p 895632
05/01/2016 2,651.44p 2,655.48p 2,603.89p 2,625.14p 538801
04/01/2016 2,662.57p 2,662.57p 2,594.79p 2,614.01p 915022
31/12/2015 2,701.01p 2,701.01p 2,674.71p 2,688.87p 161242
30/12/2015 2,684.82p 2,704.04p 2,666.61p 2,680.78p 441752
29/12/2015 2,678.75p 2,700.00p 2,662.57p 2,688.87p 632648
24/12/2015 2,692.91p 2,696.96p 2,655.48p 2,666.61p 47761
23/12/2015 2,657.51p 2,688.87p 2,640.31p 2,677.74p 447337
22/12/2015 2,636.26p 2,637.28p 2,585.68p 2,635.25p 527176
21/12/2015 2,551.29p 2,638.29p 2,549.27p 2,621.09p 733889
18/12/2015 2,590.74p 2,590.74p 2,524.35p 2,552.30p 1127987
17/12/2015 2,630.19p 2,656.50p 2,599.85p 2,603.89p 570562
16/12/2015 2,599.85p 2,603.89p 2,577.59p 2,589.73p 548816
15/12/2015 2,566.46p 2,597.82p 2,540.16p 2,595.80p 836908
14/12/2015 2,542.18p 2,578.60p 2,529.03p 2,540.16p 764458
11/12/2015 2,558.37p 2,569.50p 2,513.86p 2,523.98p 715934
10/12/2015 2,522.96p 2,599.85p 2,508.80p 2,549.27p 1127819
09/12/2015 2,555.34p 2,560.39p 2,516.89p 2,517.91p 543357
08/12/2015 2,593.78p 2,602.88p 2,541.17p 2,554.32p 872333
07/12/2015 2,604.90p 2,649.42p 2,604.90p 2,613.00p 545368
04/12/2015 2,598.83p 2,605.92p 2,578.60p 2,597.82p 845750
03/12/2015 2,646.38p 2,690.89p 2,624.13p 2,633.23p 1141228
02/12/2015 2,640.31p 2,668.64p 2,635.25p 2,653.46p 794769
01/12/2015 2,603.89p 2,650.43p 2,592.76p 2,630.19p 992073
30/11/2015 2,526.00p 2,610.97p 2,526.00p 2,585.68p 1105827
27/11/2015 2,501.72p 2,529.03p 2,495.65p 2,517.91p 441386
26/11/2015 2,482.50p 2,509.81p 2,481.49p 2,508.80p 592596
25/11/2015 2,484.52p 2,500.71p 2,465.30p 2,474.41p 1410135
24/11/2015 2,499.70p 2,499.70p 2,424.84p 2,469.35p 1225756
23/11/2015 2,519.93p 2,536.11p 2,500.71p 2,510.82p 574462
20/11/2015 2,544.21p 2,545.22p 2,516.89p 2,531.06p 708844
19/11/2015 2,521.95p 2,541.17p 2,511.84p 2,531.06p 664056
18/11/2015 2,521.95p 2,522.96p 2,493.63p 2,493.63p 864851
17/11/2015 2,514.87p 2,531.06p 2,486.55p 2,529.03p 1161764
16/11/2015 2,481.49p 2,557.36p 2,432.93p 2,489.58p 1823089
13/11/2015 2,573.54p 2,584.67p 2,526.00p 2,538.14p 691841
12/11/2015 2,648.40p 2,648.62p 2,582.65p 2,584.67p 803488
11/11/2015 2,647.39p 2,658.52p 2,632.22p 2,647.39p 545878
10/11/2015 2,687.86p 2,688.87p 2,623.11p 2,635.25p 1224885
09/11/2015 2,680.78p 2,709.10p 2,669.98p 2,670.66p 2032819
06/11/2015 2,650.43p 2,832.52p 2,640.31p 2,806.22p 2323330
05/11/2015 2,658.52p 2,682.80p 2,630.19p 2,642.33p 950663
04/11/2015 2,655.48p 2,694.94p 2,640.31p 2,652.45p 1804757
03/11/2015 2,670.66p 2,670.66p 2,625.14p 2,645.37p 934265
02/11/2015 2,608.95p 2,639.30p 2,608.95p 2,622.10p 715557
30/10/2015 2,590.74p 2,631.21p 2,587.71p 2,631.21p 939327
29/10/2015 2,595.80p 2,611.99p 2,575.57p 2,595.80p 678685
28/10/2015 2,545.22p 2,617.04p 2,531.06p 2,582.65p 1216756
27/10/2015 2,527.01p 2,539.15p 2,515.88p 2,519.93p 480900
26/10/2015 2,532.07p 2,541.17p 2,518.92p 2,533.08p 316158
23/10/2015 2,501.72p 2,570.51p 2,492.62p 2,545.22p 915987
22/10/2015 2,478.45p 2,502.84p 2,457.21p 2,490.59p 769405
21/10/2015 2,486.55p 2,508.80p 2,440.01p 2,490.59p 886306
20/10/2015 2,392.47p 2,504.75p 2,387.41p 2,499.70p 1704894
19/10/2015 2,308.50p 2,339.86p 2,308.50p 2,337.84p 562491
16/10/2015 2,345.93p 2,359.08p 2,307.49p 2,313.56p 748255
15/10/2015 2,357.06p 2,367.18p 2,323.68p 2,340.87p 710049
14/10/2015 2,396.51p 2,398.54p 2,342.90p 2,344.92p 574282
13/10/2015 2,410.67p 2,419.78p 2,371.22p 2,415.73p 614119
12/10/2015 2,451.14p 2,451.14p 2,384.37p 2,404.60p 626647
09/10/2015 2,469.35p 2,475.42p 2,431.92p 2,454.17p 871935
08/10/2015 2,424.84p 2,454.17p 2,412.70p 2,453.16p 546435
07/10/2015 2,440.01p 2,447.09p 2,404.60p 2,420.79p 953193
06/10/2015 2,420.79p 2,451.14p 2,407.64p 2,437.99p 845845
05/10/2015 2,395.50p 2,415.73p 2,394.49p 2,407.64p 431570
02/10/2015 2,350.99p 2,400.56p 2,327.72p 2,357.06p 981800
01/10/2015 2,316.59p 2,394.49p 2,316.59p 2,330.76p 1145263
30/09/2015 2,281.19p 2,318.62p 2,258.93p 2,310.52p 1207574
29/09/2015 2,246.79p 2,269.05p 2,234.65p 2,234.65p 774108
28/09/2015 2,334.80p 2,367.18p 2,271.07p 2,271.07p 660399
25/09/2015 2,329.75p 2,359.08p 2,326.71p 2,345.93p 485911
24/09/2015 2,316.59p 2,325.70p 2,285.23p 2,292.32p 660087
23/09/2015 2,274.11p 2,334.80p 2,263.99p 2,319.63p 688622
22/09/2015 2,350.99p 2,359.08p 2,277.14p 2,278.15p 895501
21/09/2015 2,365.15p 2,384.37p 2,354.02p 2,355.04p 967832

*Close Price adjusted for both dividends and splits