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
02/12/2014 2,642.33p 2,688.87p 2,617.04p 2,620.08p 992807
01/12/2014 2,711.12p 2,740.46p 2,625.14p 2,638.29p 1236312
28/11/2014 2,717.19p 2,751.59p 2,703.03p 2,741.47p 828342
27/11/2014 2,665.60p 2,726.30p 2,663.58p 2,715.17p 453061
26/11/2014 2,646.38p 2,674.71p 2,646.38p 2,670.66p 428269
25/11/2014 2,656.50p 2,678.75p 2,651.44p 2,664.59p 858700
24/11/2014 2,642.33p 2,671.67p 2,634.97p 2,656.50p 412657
21/11/2014 2,624.13p 2,654.47p 2,609.96p 2,645.37p 629178
20/11/2014 2,601.87p 2,635.25p 2,595.80p 2,616.03p 552149
19/11/2014 2,606.93p 2,625.14p 2,552.29p 2,602.88p 690603
18/11/2014 2,621.09p 2,643.35p 2,585.68p 2,600.86p 727839
17/11/2014 2,590.74p 2,608.95p 2,573.33p 2,608.95p 493526
14/11/2014 2,584.67p 2,623.11p 2,584.67p 2,600.86p 436617
13/11/2014 2,573.54p 2,596.47p 2,567.47p 2,577.59p 641778
12/11/2014 2,568.49p 2,600.86p 2,534.09p 2,563.43p 1137486
11/11/2014 2,488.57p 2,590.74p 2,481.49p 2,566.46p 1482576
10/11/2014 2,440.01p 2,481.49p 2,426.86p 2,481.49p 523401
07/11/2014 2,460.24p 2,477.44p 2,426.86p 2,432.93p 460857
06/11/2014 2,446.08p 2,454.17p 2,412.70p 2,452.15p 543690
05/11/2014 2,439.00p 2,459.23p 2,424.84p 2,453.16p 699955
04/11/2014 2,426.86p 2,456.20p 2,413.71p 2,430.91p 770018
03/11/2014 2,392.47p 2,432.93p 2,385.38p 2,432.93p 801907
31/10/2014 2,388.42p 2,417.76p 2,386.40p 2,396.51p 680763
30/10/2014 2,328.73p 2,368.19p 2,315.58p 2,364.14p 574193
29/10/2014 2,308.50p 2,333.79p 2,303.44p 2,322.66p 660419
28/10/2014 2,307.49p 2,328.73p 2,280.18p 2,290.29p 592021
27/10/2014 2,278.15p 2,303.10p 2,270.06p 2,294.34p 842667
24/10/2014 2,260.96p 2,267.03p 2,223.53p 2,242.75p 2141896
23/10/2014 2,289.28p 2,299.40p 2,259.94p 2,286.25p 745171
22/10/2014 2,287.26p 2,297.37p 2,265.00p 2,291.30p 756825
21/10/2014 2,287.26p 2,292.32p 2,214.42p 2,280.18p 1430860
20/10/2014 2,183.06p 2,287.26p 2,176.99p 2,275.12p 1703830
17/10/2014 2,156.76p 2,195.20p 2,132.48p 2,181.04p 1953185
16/10/2014 2,170.92p 2,193.18p 2,109.21p 2,144.62p 1566424
15/10/2014 2,197.22p 2,239.71p 2,150.69p 2,156.76p 1086062
14/10/2014 2,167.89p 2,204.31p 2,142.60p 2,194.19p 1643122
13/10/2014 2,198.24p 2,228.58p 2,171.93p 2,190.14p 800879
10/10/2014 2,203.29p 2,236.68p 2,194.19p 2,220.49p 1055616
09/10/2014 2,281.19p 2,292.32p 2,222.51p 2,223.53p 898134
08/10/2014 2,259.94p 2,272.08p 2,226.56p 2,257.92p 838781
07/10/2014 2,340.87p 2,341.16p 2,269.05p 2,270.06p 1004552
06/10/2014 2,345.93p 2,363.13p 2,334.80p 2,356.05p 586445
03/10/2014 2,288.27p 2,342.90p 2,280.18p 2,339.86p 814716
02/10/2014 2,361.11p 2,362.12p 2,273.10p 2,277.14p 1193115
01/10/2014 2,397.52p 2,416.74p 2,354.02p 2,361.11p 819298
30/09/2014 2,395.50p 2,414.72p 2,381.34p 2,406.63p 1168131
29/09/2014 2,386.40p 2,391.45p 2,373.24p 2,389.43p 602368
26/09/2014 2,387.41p 2,391.45p 2,369.81p 2,381.34p 569906
25/09/2014 2,404.60p 2,431.92p 2,381.34p 2,386.40p 630547
24/09/2014 2,436.98p 2,436.98p 2,391.45p 2,401.57p 556044
23/09/2014 2,459.23p 2,460.24p 2,390.44p 2,433.94p 965461
22/09/2014 2,472.38p 2,472.38p 2,444.06p 2,461.26p 573802
19/09/2014 2,459.23p 2,482.50p 2,457.21p 2,473.39p 1174021
18/09/2014 2,400.56p 2,441.02p 2,400.56p 2,440.01p 677099
17/09/2014 2,402.58p 2,405.62p 2,385.38p 2,400.56p 527566
16/09/2014 2,402.58p 2,402.58p 2,372.23p 2,398.54p 706966
15/09/2014 2,385.38p 2,433.94p 2,371.22p 2,398.54p 774515
12/09/2014 2,357.06p 2,383.36p 2,350.99p 2,376.28p 614827
11/09/2014 2,345.93p 2,368.19p 2,331.77p 2,352.00p 673629
10/09/2014 2,342.90p 2,353.01p 2,314.57p 2,331.77p 499808
09/09/2014 2,316.59p 2,345.93p 2,312.55p 2,341.88p 563154
08/09/2014 2,317.61p 2,334.80p 2,281.19p 2,311.54p 748654
05/09/2014 2,353.01p 2,361.11p 2,292.32p 2,319.63p 899257
04/09/2014 2,358.07p 2,363.13p 2,335.82p 2,348.97p 606511
03/09/2014 2,329.75p 2,366.16p 2,329.75p 2,349.98p 534793
02/09/2014 2,329.75p 2,340.87p 2,318.62p 2,325.70p 501373
01/09/2014 2,330.76p 2,336.83p 2,318.06p 2,334.80p 264043
29/08/2014 2,334.80p 2,342.90p 2,322.06p 2,335.82p 537757
28/08/2014 2,343.91p 2,343.91p 2,317.61p 2,331.77p 489811
27/08/2014 2,332.78p 2,357.06p 2,327.72p 2,340.87p 421558
26/08/2014 2,329.75p 2,342.90p 2,317.61p 2,327.72p 540328
22/08/2014 2,297.37p 2,312.55p 2,287.26p 2,308.50p 379894
21/08/2014 2,280.18p 2,309.31p 2,273.10p 2,296.36p 549324
20/08/2014 2,324.69p 2,324.69p 2,261.97p 2,279.16p 370308
19/08/2014 2,309.51p 2,317.61p 2,271.07p 2,289.28p 828660
18/08/2014 2,292.32p 2,314.57p 2,277.14p 2,297.37p 527918
15/08/2014 2,277.14p 2,297.37p 2,274.11p 2,276.13p 601626
14/08/2014 2,281.19p 2,281.19p 2,258.93p 2,267.03p 305943
13/08/2014 2,250.84p 2,287.26p 2,238.70p 2,275.12p 579123
12/08/2014 2,259.94p 2,259.94p 2,237.49p 2,247.80p 549059
11/08/2014 2,245.78p 2,262.98p 2,234.65p 2,254.89p 604203
08/08/2014 2,248.82p 2,252.86p 2,202.28p 2,224.54p 946716
07/08/2014 2,311.54p 2,312.55p 2,258.93p 2,262.98p 964998
06/08/2014 2,306.48p 2,325.70p 2,281.19p 2,304.46p 862705
05/08/2014 2,382.35p 2,392.47p 2,294.34p 2,314.57p 1192090
04/08/2014 2,419.78p 2,419.78p 2,377.49p 2,392.47p 957575
01/08/2014 2,444.06p 2,444.06p 2,397.52p 2,402.58p 847929
31/07/2014 2,453.16p 2,456.20p 2,427.87p 2,437.99p 1998625
30/07/2014 2,490.59p 2,491.60p 2,444.06p 2,446.08p 738718
29/07/2014 2,490.59p 2,500.86p 2,478.45p 2,483.51p 448016
28/07/2014 2,500.71p 2,500.71p 2,475.42p 2,478.45p 372181
25/07/2014 2,490.59p 2,508.80p 2,477.44p 2,488.57p 481791
24/07/2014 2,503.74p 2,522.96p 2,473.39p 2,503.74p 574178
23/07/2014 2,508.80p 2,508.80p 2,491.60p 2,499.70p 612521
22/07/2014 2,494.64p 2,503.74p 2,483.71p 2,499.70p 480407
21/07/2014 2,512.85p 2,512.85p 2,472.79p 2,486.55p 295484
18/07/2014 2,483.51p 2,501.72p 2,450.13p 2,499.70p 523958
17/07/2014 2,494.64p 2,495.65p 2,473.39p 2,482.50p 470584
16/07/2014 2,502.73p 2,503.74p 2,475.42p 2,489.58p 876649
15/07/2014 2,490.59p 2,506.78p 2,475.42p 2,482.50p 1022823
14/07/2014 2,467.32p 2,504.75p 2,467.32p 2,487.56p 552522
11/07/2014 2,447.09p 2,473.39p 2,446.08p 2,467.32p 502535
10/07/2014 2,476.43p 2,478.45p 2,431.92p 2,448.10p 665955
09/07/2014 2,459.23p 2,473.39p 2,430.91p 2,464.29p 531903
08/07/2014 2,462.27p 2,481.49p 2,455.19p 2,457.21p 644763
07/07/2014 2,490.59p 2,495.65p 2,456.20p 2,462.27p 451229
04/07/2014 2,492.62p 2,513.86p 2,489.58p 2,494.64p 463737
03/07/2014 2,456.20p 2,497.67p 2,448.10p 2,495.65p 587258
02/07/2014 2,440.01p 2,475.42p 2,436.98p 2,452.15p 899953
01/07/2014 2,476.43p 2,476.43p 2,423.53p 2,444.06p 1211184
30/06/2014 2,437.02p 2,461.42p 2,402.46p 2,461.42p 946698
27/06/2014 2,445.16p 2,457.36p 2,437.02p 2,437.02p 5667665
26/06/2014 2,418.72p 2,440.07p 2,418.72p 2,438.04p 717032
25/06/2014 2,395.34p 2,428.89p 2,378.05p 2,416.69p 963458
24/06/2014 2,406.52p 2,409.57p 2,398.39p 2,404.49p 615497
23/06/2014 2,354.67p 2,412.62p 2,333.32p 2,407.54p 1059113
20/06/2014 2,322.14p 2,362.82p 2,319.09p 2,343.49p 1400577
19/06/2014 2,318.07p 2,347.25p 2,302.82p 2,319.09p 495476
18/06/2014 2,318.07p 2,328.24p 2,302.82p 2,302.82p 553088
17/06/2014 2,324.17p 2,341.45p 2,305.72p 2,315.02p 558244
16/06/2014 2,315.02p 2,329.25p 2,301.80p 2,316.04p 588966
13/06/2014 2,353.65p 2,358.74p 2,303.84p 2,318.07p 1075575
12/06/2014 2,343.49p 2,365.85p 2,331.29p 2,358.74p 643581
11/06/2014 2,352.64p 2,358.74p 2,334.34p 2,345.52p 593441
10/06/2014 2,352.64p 2,356.70p 2,336.37p 2,353.65p 410437
09/06/2014 2,348.57p 2,359.75p 2,337.39p 2,357.72p 813729
06/06/2014 2,350.60p 2,365.40p 2,338.40p 2,345.52p 890196
05/06/2014 2,344.50p 2,351.62p 2,334.34p 2,346.54p 637610
04/06/2014 2,356.70p 2,356.70p 2,325.19p 2,347.55p 906764
03/06/2014 2,381.10p 2,386.19p 2,348.57p 2,352.64p 662367
02/06/2014 2,402.46p 2,419.74p 2,335.35p 2,384.15p 1712954
30/05/2014 2,358.74p 2,395.34p 2,327.08p 2,394.32p 1252763
29/05/2014 2,336.37p 2,382.12p 2,327.22p 2,369.92p 955904
28/05/2014 2,333.32p 2,358.74p 2,315.12p 2,339.42p 1252211
27/05/2014 2,394.32p 2,414.66p 2,339.42p 2,340.44p 2021561
23/05/2014 2,262.15p 2,266.22p 2,251.98p 2,263.17p 695000
22/05/2014 2,254.02p 2,263.17p 2,242.83p 2,256.05p 734399
21/05/2014 2,219.45p 2,251.08p 2,214.37p 2,250.97p 671627
20/05/2014 2,225.55p 2,254.02p 2,215.38p 2,215.38p 787917
19/05/2014 2,228.60p 2,263.17p 2,210.30p 2,221.48p 989194
16/05/2014 2,231.65p 2,239.78p 2,185.90p 2,220.47p 1424234
15/05/2014 2,244.87p 2,262.15p 2,219.45p 2,231.65p 1223431
14/05/2014 2,251.98p 2,262.15p 2,040.51p 2,246.90p 743662
13/05/2014 2,231.65p 2,256.16p 2,206.23p 2,256.05p 747776
12/05/2014 2,218.43p 2,233.68p 2,201.25p 2,222.50p 992442
09/05/2014 2,247.92p 2,263.17p 2,220.57p 2,221.48p 1339970
08/05/2014 2,259.10p 2,268.25p 2,236.73p 2,247.92p 1004364
07/05/2014 2,225.55p 2,269.27p 2,221.48p 2,258.08p 1346018
06/05/2014 2,225.55p 2,232.67p 2,204.20p 2,221.48p 1315162
02/05/2014 2,185.90p 2,271.70p 2,170.65p 2,226.57p 2425264
01/05/2014 2,052.71p 2,072.03p 2,029.33p 2,057.80p 778589
30/04/2014 2,025.26p 2,053.73p 2,019.16p 2,051.69p 721142
29/04/2014 2,024.24p 2,038.48p 2,016.11p 2,032.38p 586780
28/04/2014 2,033.39p 2,043.56p 2,006.96p 2,018.14p 922559
25/04/2014 2,024.24p 2,041.53p 2,011.03p 2,032.38p 646319
24/04/2014 1,987.64p 2,025.46p 1,981.54p 2,025.26p 980464
23/04/2014 1,983.58p 1,994.76p 1,973.41p 1,981.54p 487519
22/04/2014 1,956.13p 1,990.69p 1,955.42p 1,983.58p 841930
17/04/2014 1,935.79p 1,957.04p 1,932.74p 1,954.09p 515604
16/04/2014 1,946.98p 1,959.18p 1,929.69p 1,936.81p 699557
15/04/2014 1,945.96p 1,962.23p 1,922.57p 1,935.79p 622218
14/04/2014 1,926.64p 1,947.99p 1,900.21p 1,945.96p 878394
11/04/2014 1,931.72p 1,943.93p 1,913.42p 1,935.79p 849188
10/04/2014 1,957.14p 1,971.38p 1,939.86p 1,943.93p 529610
09/04/2014 1,953.08p 1,968.33p 1,946.98p 1,956.13p 604403
08/04/2014 1,932.74p 1,954.09p 1,907.32p 1,947.99p 904271
07/04/2014 1,943.93p 1,957.14p 1,914.44p 1,939.86p 624212
04/04/2014 1,968.33p 1,969.34p 1,952.06p 1,957.14p 870270
03/04/2014 1,981.54p 1,985.51p 1,961.21p 1,962.23p 603427
02/04/2014 1,980.53p 1,990.69p 1,976.46p 1,977.48p 478457
01/04/2014 1,961.21p 1,982.56p 1,952.06p 1,979.51p 624839
31/03/2014 1,968.33p 1,976.46p 1,953.08p 1,959.18p 757904
28/03/2014 1,973.41p 1,983.58p 1,956.13p 1,964.26p 566208
27/03/2014 1,982.56p 1,987.54p 1,954.09p 1,968.33p 880207
26/03/2014 1,990.69p 2,001.88p 1,960.51p 1,988.66p 1179605
25/03/2014 1,958.16p 1,991.71p 1,954.09p 1,987.64p 1102848
24/03/2014 1,964.26p 1,969.34p 1,943.93p 1,955.11p 1207021
21/03/2014 1,899.19p 1,977.48p 1,894.11p 1,969.34p 1859392
20/03/2014 1,911.39p 1,923.59p 1,875.81p 1,897.16p 1209246
19/03/2014 1,925.62p 1,946.06p 1,906.31p 1,923.59p 855428
18/03/2014 1,929.69p 1,958.16p 1,912.41p 1,950.03p 736199
17/03/2014 1,919.52p 1,937.82p 1,912.41p 1,927.66p 679238
14/03/2014 1,915.46p 1,931.72p 1,904.27p 1,918.51p 776404
13/03/2014 1,956.13p 1,956.13p 1,928.29p 1,928.67p 683709
12/03/2014 1,947.99p 1,956.13p 1,932.84p 1,947.99p 830099
11/03/2014 1,935.79p 1,965.28p 1,927.66p 1,956.13p 834294
10/03/2014 1,960.19p 1,963.24p 1,935.79p 1,938.84p 1059735
07/03/2014 1,960.19p 1,967.31p 1,941.89p 1,951.04p 707142
06/03/2014 1,962.23p 1,965.28p 1,935.79p 1,951.04p 958110
05/03/2014 1,978.49p 1,979.37p 1,949.01p 1,955.11p 1407725
04/03/2014 1,940.87p 1,993.74p 1,929.69p 1,981.54p 744771
03/03/2014 1,953.08p 1,974.43p 1,925.28p 1,929.69p 924966
28/02/2014 1,969.34p 1,985.61p 1,964.26p 1,974.43p 1361362
27/02/2014 1,957.14p 1,971.38p 1,939.86p 1,969.34p 964816
26/02/2014 1,950.03p 1,970.36p 1,950.03p 1,961.21p 876746
25/02/2014 1,959.18p 1,968.33p 1,952.06p 1,961.21p 1227337
24/02/2014 1,951.04p 1,970.26p 1,934.77p 1,957.14p 1643622
21/02/2014 1,981.54p 2,007.98p 1,950.03p 1,957.14p 1918760
20/02/2014 2,012.04p 2,015.09p 1,992.50p 2,007.98p 1253101
19/02/2014 2,021.19p 2,029.33p 1,996.79p 1,998.83p 1199469

*Close Price adjusted for both dividends and splits