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
25/10/2022 4,552.00p 4,591.00p 4,485.00p 4,577.00p 577913
24/10/2022 4,515.00p 4,633.00p 4,479.00p 4,528.00p 600947
21/10/2022 4,477.00p 4,484.00p 4,352.00p 4,467.00p 595440
20/10/2022 4,558.00p 4,608.00p 4,524.00p 4,563.00p 450048
19/10/2022 4,595.00p 4,609.00p 4,521.00p 4,556.00p 700850
18/10/2022 4,573.00p 4,651.00p 4,542.00p 4,591.00p 363753
17/10/2022 4,444.00p 4,533.00p 4,437.00p 4,515.00p 561965
14/10/2022 4,453.00p 4,519.00p 4,382.00p 4,437.00p 892940
13/10/2022 4,403.00p 4,485.00p 4,300.00p 4,401.00p 652185
12/10/2022 4,366.00p 4,384.00p 4,287.00p 4,329.00p 427042
11/10/2022 4,340.00p 4,431.00p 4,338.00p 4,350.00p 746457
10/10/2022 4,367.00p 4,451.00p 4,365.00p 4,406.00p 947942
07/10/2022 4,409.00p 4,449.00p 4,363.00p 4,400.00p 535984
06/10/2022 4,509.00p 4,531.00p 4,422.00p 4,448.00p 730528
05/10/2022 4,523.00p 4,569.80p 4,427.00p 4,467.00p 662928
04/10/2022 4,362.00p 4,537.00p 4,353.56p 4,515.00p 668295
03/10/2022 4,284.00p 4,366.00p 4,256.00p 4,352.00p 602746
30/09/2022 4,356.00p 4,436.00p 4,316.00p 4,369.00p 607167
29/09/2022 4,641.00p 4,669.44p 4,322.00p 4,370.00p 1026202
28/09/2022 4,372.00p 4,558.00p 4,299.00p 4,543.00p 794160
27/09/2022 4,349.00p 4,494.00p 4,349.00p 4,437.00p 886639
26/09/2022 4,291.00p 4,426.00p 4,273.00p 4,370.00p 707336
23/09/2022 4,327.00p 4,332.00p 4,224.00p 4,275.00p 614334
22/09/2022 4,418.00p 4,421.99p 4,341.00p 4,353.00p 745207
21/09/2022 4,598.00p 4,632.00p 4,422.00p 4,489.00p 620791
20/09/2022 4,642.00p 4,697.00p 4,594.00p 4,645.00p 822513
19/09/2022 4,716.00p 4,769.00p 4,645.00p 4,670.00p 984434
16/09/2022 4,716.00p 4,769.00p 4,645.00p 4,670.00p 984434
15/09/2022 4,910.00p 4,936.00p 4,843.00p 4,899.00p 498653
14/09/2022 4,746.00p 4,827.00p 4,746.00p 4,813.00p 476957
13/09/2022 4,873.00p 4,934.00p 4,800.00p 4,830.00p 568908
12/09/2022 4,813.00p 4,887.00p 4,797.00p 4,869.00p 683408
09/09/2022 4,717.00p 4,814.00p 4,705.00p 4,793.00p 553030
08/09/2022 4,669.00p 4,695.00p 4,582.00p 4,695.00p 563410
07/09/2022 4,601.00p 4,651.00p 4,523.00p 4,618.00p 489159
06/09/2022 4,610.00p 4,709.00p 4,507.00p 4,584.00p 596916
05/09/2022 4,657.00p 4,657.00p 4,579.00p 4,615.00p 450613
02/09/2022 4,611.00p 4,700.00p 4,564.00p 4,700.00p 520626
01/09/2022 4,614.00p 4,635.00p 4,541.00p 4,547.00p 434673
31/08/2022 4,697.00p 4,743.00p 4,657.00p 4,691.00p 736792
30/08/2022 4,745.00p 4,769.00p 4,672.00p 4,685.00p 750380
29/08/2022 4,958.00p 4,974.00p 4,747.15p 4,750.00p 739339
26/08/2022 4,958.00p 4,974.00p 4,747.15p 4,750.00p 739339
25/08/2022 4,999.00p 5,020.00p 4,947.00p 4,966.00p 302761
24/08/2022 4,929.00p 4,966.00p 4,883.00p 4,948.00p 549933
23/08/2022 4,937.00p 4,990.00p 4,904.66p 4,937.00p 316620
22/08/2022 5,032.00p 5,034.00p 4,940.00p 4,966.00p 271027
19/08/2022 5,008.00p 5,102.00p 4,996.00p 5,026.00p 417626
18/08/2022 5,036.00p 5,070.00p 5,014.00p 5,070.00p 461891
17/08/2022 5,138.00p 5,156.00p 5,036.00p 5,036.00p 271370
16/08/2022 5,300.00p 5,300.00p 5,078.00p 5,106.00p 309106
15/08/2022 5,090.00p 5,090.00p 5,032.00p 5,082.00p 234179
12/08/2022 4,998.00p 5,040.00p 4,981.00p 5,038.00p 325520
11/08/2022 5,078.00p 5,096.00p 4,995.00p 4,995.00p 549456
10/08/2022 4,964.00p 5,090.00p 4,934.00p 5,072.00p 517950
09/08/2022 5,014.00p 5,056.00p 4,900.00p 4,967.00p 474194
08/08/2022 4,935.00p 5,036.00p 4,916.00p 5,016.00p 368159
05/08/2022 4,949.00p 4,976.00p 4,918.00p 4,921.00p 209151
04/08/2022 4,911.00p 4,976.00p 4,900.01p 4,947.00p 321845
03/08/2022 4,851.00p 4,894.00p 4,826.00p 4,894.00p 283135
02/08/2022 4,854.00p 4,855.00p 4,760.00p 4,840.00p 285796
01/08/2022 4,905.00p 4,905.00p 4,826.00p 4,871.00p 151250
29/07/2022 4,850.00p 4,900.00p 4,830.00p 4,847.00p 676801
28/07/2022 4,880.00p 4,888.00p 4,820.00p 4,844.00p 341559
27/07/2022 4,752.00p 4,939.00p 4,737.00p 4,887.00p 688466
26/07/2022 4,769.00p 4,810.00p 4,731.00p 4,735.00p 227443
25/07/2022 4,746.00p 4,766.00p 4,704.00p 4,729.00p 821520
22/07/2022 4,741.00p 4,813.00p 4,714.00p 4,762.00p 271989
21/07/2022 4,794.00p 4,825.00p 4,715.00p 4,744.00p 555749
20/07/2022 4,797.00p 4,811.00p 4,724.00p 4,787.00p 264490
19/07/2022 4,662.00p 4,786.00p 4,634.00p 4,769.00p 710477
18/07/2022 4,702.00p 4,742.00p 4,664.00p 4,695.00p 314061
15/07/2022 4,559.00p 4,687.00p 4,531.00p 4,672.00p 415146
14/07/2022 4,554.00p 4,609.00p 4,525.00p 4,549.00p 753489
13/07/2022 4,590.00p 4,614.00p 4,496.00p 4,565.00p 475211
12/07/2022 4,502.00p 4,631.00p 4,488.00p 4,590.00p 525184
11/07/2022 4,443.00p 4,530.00p 4,413.00p 4,525.00p 487956
08/07/2022 4,427.00p 4,523.50p 4,420.00p 4,513.00p 790615
07/07/2022 4,349.00p 4,465.00p 4,344.00p 4,450.00p 822192
06/07/2022 4,350.00p 4,414.00p 4,331.00p 4,337.00p 773838
05/07/2022 4,322.00p 4,356.00p 4,227.00p 4,287.00p 881816
04/07/2022 4,402.00p 4,432.00p 4,301.00p 4,303.00p 749537
01/07/2022 4,313.00p 4,381.00p 4,276.00p 4,358.00p 582991
30/06/2022 4,337.00p 4,362.00p 4,278.00p 4,350.00p 648603
29/06/2022 4,440.00p 4,507.00p 4,349.00p 4,396.00p 580655
28/06/2022 4,521.00p 4,602.44p 4,505.00p 4,524.00p 1316104
27/06/2022 4,430.00p 4,496.00p 4,392.00p 4,453.00p 1387172
24/06/2022 4,188.00p 4,405.00p 4,181.00p 4,404.00p 437892
23/06/2022 4,212.00p 4,285.00p 4,175.00p 4,193.00p 462001
22/06/2022 4,206.00p 4,301.00p 4,174.00p 4,239.00p 685700
21/06/2022 4,364.00p 4,364.00p 4,294.00p 4,308.00p 511741
20/06/2022 4,290.00p 4,341.00p 4,248.00p 4,341.00p 267296
17/06/2022 4,264.00p 4,352.00p 4,226.00p 4,252.00p 678938
16/06/2022 4,430.00p 4,431.00p 4,231.00p 4,238.00p 476815
15/06/2022 4,443.00p 4,467.00p 4,373.00p 4,447.00p 751783
14/06/2022 4,376.00p 4,410.00p 4,261.00p 4,351.00p 672566
13/06/2022 4,585.00p 4,635.35p 4,310.00p 4,310.00p 769809
10/06/2022 4,910.00p 4,910.00p 4,681.00p 4,681.00p 548034
09/06/2022 4,917.00p 5,008.00p 4,892.00p 4,923.00p 351985
08/06/2022 4,991.00p 5,010.00p 4,913.00p 4,936.00p 993703
07/06/2022 4,917.00p 4,977.00p 4,907.00p 4,964.00p 470573
06/06/2022 4,950.00p 4,993.00p 4,909.00p 4,970.00p 837290
03/06/2022 4,966.00p 4,980.00p 4,823.00p 4,841.00p 443819
02/06/2022 4,966.00p 4,980.00p 4,823.00p 4,841.00p 443819
01/06/2022 4,966.00p 4,980.00p 4,823.00p 4,841.00p 443819
31/05/2022 4,956.00p 4,996.00p 4,925.00p 4,932.00p 719788
30/05/2022 4,981.00p 5,038.00p 4,952.00p 4,995.00p 312884
27/05/2022 4,886.00p 4,951.00p 4,825.00p 4,936.00p 527978
26/05/2022 4,767.00p 4,898.00p 4,744.00p 4,871.00p 466270
25/05/2022 4,742.00p 4,781.00p 4,650.00p 4,735.00p 541862
24/05/2022 4,764.00p 4,814.00p 4,675.00p 4,690.00p 357851
23/05/2022 4,802.00p 4,823.00p 4,741.00p 4,780.00p 412755
20/05/2022 4,710.00p 4,820.00p 4,680.00p 4,736.00p 419466
19/05/2022 4,670.00p 4,694.00p 4,614.00p 4,660.00p 640534
18/05/2022 4,830.00p 4,847.00p 4,719.00p 4,727.00p 354927
17/05/2022 4,823.00p 4,873.00p 4,803.00p 4,830.00p 623524
16/05/2022 4,859.00p 4,881.00p 4,788.00p 4,832.00p 316294
13/05/2022 4,830.00p 4,879.00p 4,792.00p 4,875.00p 575411
12/05/2022 4,816.00p 4,921.00p 4,769.00p 4,800.00p 1670733
11/05/2022 4,862.00p 4,978.00p 4,813.00p 4,955.00p 741053
10/05/2022 4,815.00p 4,882.00p 4,745.00p 4,792.00p 1243580
09/05/2022 4,903.00p 4,930.00p 4,741.00p 4,741.00p 372271
06/05/2022 4,893.00p 4,997.00p 4,818.00p 4,922.00p 896410
05/05/2022 5,248.00p 5,266.00p 4,965.00p 4,976.00p 617694
04/05/2022 5,166.00p 5,204.00p 5,112.00p 5,112.00p 776004
03/05/2022 5,104.00p 5,226.00p 5,080.00p 5,150.00p 2010930
02/05/2022 5,188.00p 5,252.00p 5,170.88p 5,172.00p 514944
29/04/2022 5,188.00p 5,252.00p 5,170.88p 5,172.00p 514944
28/04/2022 5,128.00p 5,240.00p 5,104.00p 5,200.00p 581252
27/04/2022 5,106.00p 5,114.00p 4,995.00p 5,076.00p 400611
26/04/2022 5,120.00p 5,216.00p 5,056.00p 5,072.00p 379221
25/04/2022 5,108.00p 5,126.00p 5,006.00p 5,068.00p 354574
22/04/2022 5,234.00p 5,312.00p 5,132.00p 5,136.00p 386176
21/04/2022 5,262.00p 5,386.00p 5,252.00p 5,306.00p 681512
20/04/2022 5,200.00p 5,278.00p 5,194.00p 5,252.00p 650579
19/04/2022 5,164.00p 5,202.00p 5,096.00p 5,184.00p 359804
18/04/2022 5,020.00p 5,204.00p 4,989.00p 5,192.00p 786451
15/04/2022 5,020.00p 5,204.00p 4,989.00p 5,192.00p 786451
14/04/2022 5,020.00p 5,204.00p 4,989.00p 5,192.00p 786451
13/04/2022 4,870.00p 4,987.82p 4,802.00p 4,986.00p 987488
12/04/2022 4,877.00p 4,950.00p 4,862.00p 4,895.00p 404165
11/04/2022 4,921.00p 4,928.00p 4,841.00p 4,912.00p 754442
08/04/2022 5,002.00p 5,028.00p 4,863.00p 4,922.00p 447532
07/04/2022 5,096.00p 5,104.00p 4,950.00p 4,963.00p 366388
06/04/2022 5,196.00p 5,208.00p 5,044.00p 5,076.00p 406229
05/04/2022 5,174.00p 5,220.00p 5,121.27p 5,206.00p 1275828
04/04/2022 5,154.00p 5,180.00p 5,054.00p 5,148.00p 244981
01/04/2022 5,172.00p 5,210.00p 5,124.00p 5,150.00p 1708943
31/03/2022 5,260.00p 5,268.00p 5,130.00p 5,190.00p 651782
30/03/2022 5,338.00p 5,352.00p 5,202.00p 5,248.00p 393323
29/03/2022 5,284.00p 5,350.00p 5,248.00p 5,338.00p 343273
28/03/2022 5,218.00p 5,282.00p 5,180.00p 5,226.00p 363295
25/03/2022 5,158.00p 5,206.00p 5,098.00p 5,194.00p 287468
24/03/2022 5,150.00p 5,196.00p 5,084.00p 5,138.00p 431556
23/03/2022 5,312.00p 5,340.00p 5,146.00p 5,156.00p 379033
22/03/2022 5,224.00p 5,310.00p 5,220.00p 5,272.00p 656522
21/03/2022 5,232.00p 5,280.00p 5,148.00p 5,196.00p 371751
18/03/2022 5,182.00p 5,276.00p 5,124.00p 5,252.00p 627700
17/03/2022 5,222.00p 5,246.00p 5,138.00p 5,198.00p 479290
16/03/2022 5,098.00p 5,266.00p 5,096.00p 5,184.00p 684451
15/03/2022 4,840.00p 5,030.00p 4,821.00p 4,971.00p 393873
14/03/2022 5,020.00p 5,114.00p 4,908.00p 4,908.00p 517451
11/03/2022 4,845.00p 5,056.00p 4,845.00p 4,949.00p 474345
10/03/2022 4,854.00p 4,862.00p 4,750.00p 4,802.00p 1794311
09/03/2022 4,736.00p 4,932.00p 4,686.00p 4,856.00p 537195
08/03/2022 4,413.00p 4,606.00p 4,397.00p 4,550.00p 743644
07/03/2022 4,433.00p 4,665.00p 4,300.00p 4,505.00p 759245
04/03/2022 4,744.00p 4,781.00p 4,473.00p 4,600.00p 841320
03/03/2022 5,074.00p 5,090.00p 4,796.00p 4,818.00p 687123
02/03/2022 4,810.00p 5,106.00p 4,774.00p 5,090.00p 642266
01/03/2022 5,170.00p 5,264.00p 4,859.00p 4,859.00p 711384
28/02/2022 5,088.00p 5,238.00p 5,063.62p 5,236.00p 1058250
25/02/2022 5,044.00p 5,180.00p 4,935.00p 5,166.00p 1007187
24/02/2022 4,843.00p 5,052.00p 4,843.00p 4,912.00p 3181114
23/02/2022 5,074.00p 5,244.00p 5,062.00p 5,096.00p 636144
22/02/2022 4,950.00p 5,112.00p 4,806.00p 5,094.00p 2103019
21/02/2022 4,973.00p 5,018.00p 4,879.00p 4,888.00p 446042
18/02/2022 5,084.00p 5,094.00p 4,974.00p 4,974.00p 395099
17/02/2022 5,102.00p 5,139.33p 5,026.00p 5,080.00p 1567546
16/02/2022 5,118.00p 5,170.00p 51.02p 5,102.00p 2312639
15/02/2022 4,994.00p 5,138.00p 4,994.00p 5,100.00p 489483
14/02/2022 5,010.00p 5,116.00p 4,950.00p 5,052.00p 593714
11/02/2022 5,106.00p 5,176.00p 5,082.00p 5,140.00p 2191674
10/02/2022 5,148.00p 5,206.00p 5,112.00p 5,144.00p 554677
09/02/2022 5,028.00p 5,146.00p 5,014.00p 5,120.00p 428089
08/02/2022 4,886.00p 4,990.00p 4,885.00p 4,982.00p 349543
07/02/2022 4,880.00p 4,903.00p 4,808.00p 4,865.00p 845276
04/02/2022 4,886.00p 4,931.00p 4,808.00p 4,844.00p 437074
03/02/2022 4,859.00p 4,927.00p 4,787.00p 4,837.00p 652779
02/02/2022 5,016.00p 5,032.00p 4,875.00p 4,875.00p 581571
01/02/2022 4,908.00p 4,968.00p 4,894.00p 4,968.00p 394262
31/01/2022 4,800.00p 4,869.00p 4,747.00p 4,861.00p 842723
28/01/2022 4,723.00p 4,750.00p 4,626.00p 4,728.00p 849634
27/01/2022 4,743.00p 4,805.00p 4,726.00p 4,751.00p 442148
26/01/2022 4,773.00p 4,945.00p 4,773.00p 4,847.00p 797123
25/01/2022 4,770.00p 4,796.00p 4,634.00p 4,715.00p 449959
24/01/2022 4,879.00p 4,908.00p 4,665.00p 4,666.00p 403385
21/01/2022 4,898.00p 4,974.00p 4,843.00p 4,889.00p 543241
20/01/2022 4,881.00p 4,939.00p 4,866.00p 4,939.00p 784616
19/01/2022 4,851.00p 4,967.00p 4,839.00p 4,859.00p 511765

*Close Price adjusted for both dividends and splits