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
01/11/2018 4,085.78p 4,218.13p 4,052.69p 4,202.09p 659151
31/10/2018 4,068.74p 4,128.89p 4,028.63p 4,120.87p 750249
30/10/2018 4,068.74p 4,068.74p 3,962.46p 4,010.58p 541425
29/10/2018 4,024.62p 4,118.87p 4,024.62p 4,056.70p 352047
26/10/2018 3,992.53p 4,011.58p 3,935.38p 4,011.58p 506147
25/10/2018 3,928.37p 4,036.65p 3,860.19p 4,033.64p 823703
24/10/2018 4,022.61p 4,052.69p 3,956.44p 3,958.44p 719545
23/10/2018 3,994.54p 4,011.58p 3,944.41p 3,985.52p 727430
22/10/2018 3,992.53p 4,109.84p 3,991.53p 4,039.66p 697153
19/10/2018 4,144.94p 4,167.00p 3,885.25p 4,080.77p 1265431
18/10/2018 4,201.09p 4,284.30p 4,184.04p 4,228.16p 489017
17/10/2018 4,246.20p 4,261.24p 4,174.01p 4,208.10p 428568
16/10/2018 4,168.00p 4,223.14p 4,146.57p 4,223.14p 388741
15/10/2018 4,254.23p 4,255.23p 4,170.00p 4,190.06p 483709
12/10/2018 4,270.27p 4,293.33p 4,241.19p 4,251.22p 409179
11/10/2018 4,270.27p 4,281.30p 4,213.12p 4,226.15p 610716
10/10/2018 4,467.79p 4,467.79p 4,324.41p 4,324.41p 474491
09/10/2018 4,494.86p 4,504.89p 4,446.73p 4,476.81p 353574
08/10/2018 4,518.92p 4,525.94p 4,459.77p 4,490.85p 419170
05/10/2018 4,634.23p 4,639.24p 4,532.96p 4,532.96p 551466
04/10/2018 4,753.54p 4,760.56p 4,645.26p 4,645.26p 554783
03/10/2018 4,797.66p 4,817.71p 4,760.56p 4,775.60p 406114
02/10/2018 4,772.59p 4,803.68p 4,757.55p 4,779.61p 440701
01/10/2018 4,806.68p 4,814.70p 4,765.57p 4,812.70p 355866
28/09/2018 4,766.58p 4,832.75p 4,760.56p 4,792.65p 469096
27/09/2018 4,772.59p 4,806.53p 4,755.55p 4,780.61p 347643
26/09/2018 4,709.43p 4,780.61p 4,684.36p 4,776.60p 332247
25/09/2018 4,698.40p 4,738.50p 4,691.38p 4,707.42p 290831
24/09/2018 4,734.49p 4,767.58p 4,687.37p 4,711.43p 224183
21/09/2018 4,661.30p 4,776.60p 4,654.28p 4,760.56p 650252
20/09/2018 4,649.27p 4,663.30p 4,601.14p 4,643.25p 452234
19/09/2018 4,675.34p 4,714.44p 4,636.23p 4,656.29p 385508
18/09/2018 4,637.24p 4,701.41p 4,628.21p 4,675.34p 344545
17/09/2018 4,707.42p 4,707.42p 4,624.20p 4,645.26p 375895
14/09/2018 4,695.39p 4,716.45p 4,649.27p 4,708.42p 210294
13/09/2018 4,655.28p 4,685.36p 4,644.25p 4,656.29p 317175
12/09/2018 4,643.25p 4,690.23p 4,641.25p 4,677.34p 446286
11/09/2018 4,632.22p 4,646.26p 4,599.14p 4,643.25p 467219
10/09/2018 4,666.31p 4,666.31p 4,612.17p 4,650.27p 366496
07/09/2018 4,632.22p 4,648.27p 4,581.09p 4,632.22p 554866
06/09/2018 4,661.30p 4,661.30p 4,616.18p 4,626.21p 425254
05/09/2018 4,724.47p 4,747.53p 4,654.28p 4,677.34p 570050
04/09/2018 4,782.62p 4,833.75p 4,722.46p 4,733.49p 633855
03/09/2018 4,700.40p 4,796.66p 4,687.37p 4,792.65p 343032
31/08/2018 4,817.71p 4,837.77p 4,761.56p 4,767.58p 537160
30/08/2018 4,811.70p 4,822.73p 4,782.62p 4,812.70p 377903
29/08/2018 4,850.80p 4,868.85p 4,814.70p 4,842.78p 537034
28/08/2018 4,794.65p 4,845.79p 4,787.63p 4,830.75p 369362
24/08/2018 4,742.51p 4,761.56p 4,700.40p 4,761.56p 254871
23/08/2018 4,765.57p 4,765.57p 4,698.40p 4,734.49p 370618
22/08/2018 4,755.55p 4,764.57p 4,705.42p 4,747.53p 347777
21/08/2018 4,794.65p 4,847.79p 4,739.51p 4,742.51p 467262
20/08/2018 4,772.59p 4,823.73p 4,764.77p 4,802.67p 359136
17/08/2018 4,731.48p 4,775.50p 4,708.42p 4,762.57p 247094
16/08/2018 4,714.44p 4,747.53p 4,714.44p 4,741.51p 934566
15/08/2018 4,778.61p 4,780.61p 4,679.35p 4,703.41p 664477
14/08/2018 4,747.53p 4,824.73p 4,734.49p 4,754.55p 518504
13/08/2018 4,743.52p 4,768.58p 4,725.47p 4,737.50p 449931
10/08/2018 4,777.61p 4,777.61p 4,709.43p 4,753.54p 400621
09/08/2018 4,664.31p 4,795.65p 4,638.24p 4,746.52p 723538
08/08/2018 4,587.10p 4,719.45p 4,581.09p 4,659.29p 623574
07/08/2018 4,776.60p 4,776.60p 4,601.14p 4,619.19p 847721
06/08/2018 4,727.47p 4,797.66p 4,718.45p 4,761.56p 488386
03/08/2018 4,668.32p 4,736.50p 4,645.26p 4,724.47p 451698
02/08/2018 4,674.33p 4,711.43p 4,632.22p 4,632.22p 451093
01/08/2018 4,739.51p 4,746.52p 4,699.40p 4,702.41p 365045
31/07/2018 4,751.54p 4,751.54p 4,680.35p 4,719.45p 515921
30/07/2018 4,670.32p 4,781.47p 4,653.28p 4,735.49p 402785
27/07/2018 4,677.34p 4,738.50p 4,677.19p 4,718.45p 433884
26/07/2018 4,680.35p 4,704.41p 4,618.19p 4,670.32p 548229
25/07/2018 4,913.97p 4,930.01p 4,682.36p 4,682.36p 1029015
24/07/2018 4,916.97p 4,969.11p 4,908.95p 4,919.98p 281768
23/07/2018 4,899.93p 4,932.01p 4,888.90p 4,901.93p 256259
20/07/2018 4,953.07p 4,954.07p 4,876.87p 4,941.04p 346193
19/07/2018 4,943.04p 4,960.09p 4,919.98p 4,926.00p 312642
18/07/2018 4,923.99p 5,010.22p 4,917.83p 4,945.05p 433111
17/07/2018 4,860.83p 4,908.95p 4,859.82p 4,895.92p 299151
16/07/2018 4,899.93p 4,911.66p 4,834.76p 4,876.87p 337173
13/07/2018 4,869.85p 4,926.00p 4,850.80p 4,892.91p 333667
12/07/2018 4,784.62p 4,836.76p 4,779.61p 4,830.75p 382919
11/07/2018 4,762.57p 4,788.64p 4,700.40p 4,777.61p 387276
10/07/2018 4,749.53p 4,799.66p 4,749.53p 4,776.60p 393184
09/07/2018 4,719.45p 4,786.63p 4,693.38p 4,751.54p 480686
06/07/2018 4,662.30p 4,687.37p 4,634.23p 4,665.31p 306646
05/07/2018 4,638.24p 4,677.34p 4,638.24p 4,656.29p 345473
04/07/2018 4,663.30p 4,679.35p 4,621.19p 4,633.23p 187133
03/07/2018 4,678.34p 4,714.44p 4,660.30p 4,674.33p 386503
02/07/2018 4,701.41p 4,710.43p 4,653.28p 4,665.31p 436728
29/06/2018 4,720.46p 4,752.54p 4,675.34p 4,732.49p 732865
28/06/2018 4,771.59p 4,791.64p 4,695.39p 4,725.47p 457596
27/06/2018 4,705.42p 4,797.66p 4,680.35p 4,788.64p 570086
26/06/2018 4,749.53p 4,764.57p 4,686.37p 4,686.37p 422274
25/06/2018 4,830.75p 4,844.78p 4,732.49p 4,737.50p 557490
22/06/2018 4,817.71p 4,843.78p 4,798.66p 4,841.78p 361852
21/06/2018 4,907.95p 4,916.97p 4,782.62p 4,802.67p 372769
20/06/2018 4,877.87p 4,927.00p 4,852.80p 4,892.91p 347282
19/06/2018 4,897.92p 4,918.98p 4,842.78p 4,852.80p 593443
18/06/2018 4,947.05p 4,988.16p 4,889.90p 4,912.96p 484580
15/06/2018 5,011.22p 5,063.36p 4,934.02p 4,934.02p 833363
14/06/2018 4,938.03p 5,017.24p 4,900.93p 4,957.08p 796868
13/06/2018 4,907.95p 4,988.16p 4,904.94p 4,979.14p 369383
12/06/2018 4,961.09p 4,972.12p 4,912.96p 4,912.96p 410861
11/06/2018 4,947.05p 5,009.22p 4,931.01p 4,959.09p 325950
08/06/2018 4,892.91p 4,957.08p 4,849.80p 4,928.00p 376545
07/06/2018 5,010.22p 5,010.22p 4,910.96p 4,912.96p 441600
06/06/2018 4,915.97p 4,951.06p 4,896.92p 4,948.06p 355002
05/06/2018 4,887.90p 4,936.03p 4,874.86p 4,898.93p 370211
04/06/2018 4,877.87p 4,911.96p 4,857.82p 4,909.96p 394539
01/06/2018 4,853.81p 4,891.91p 4,826.74p 4,868.85p 402811
31/05/2018 4,860.83p 4,860.83p 4,814.70p 4,826.74p 572067
30/05/2018 4,824.73p 4,867.84p 4,815.71p 4,841.78p 340147
29/05/2018 4,880.88p 4,882.88p 4,800.67p 4,823.73p 369217
25/05/2018 4,881.88p 4,936.02p 4,872.86p 4,899.93p 364850
24/05/2018 4,868.85p 4,899.93p 4,840.77p 4,860.83p 368556
23/05/2018 4,860.83p 4,904.94p 4,840.77p 4,858.82p 384297
22/05/2018 4,874.86p 4,888.90p 4,850.80p 4,866.84p 424403
21/05/2018 4,843.78p 4,895.92p 4,834.76p 4,869.85p 266125
18/05/2018 4,795.65p 4,821.72p 4,781.62p 4,816.71p 419513
17/05/2018 4,742.51p 4,791.64p 4,725.47p 4,791.64p 391563
16/05/2018 4,733.49p 4,767.58p 4,721.46p 4,754.55p 364310
15/05/2018 4,741.51p 4,766.58p 4,719.45p 4,726.47p 579067
14/05/2018 4,794.65p 4,803.68p 4,701.41p 4,739.51p 470967
11/05/2018 4,782.62p 4,802.67p 4,750.53p 4,780.61p 632458
10/05/2018 4,828.74p 4,846.79p 4,816.71p 4,836.76p 291305
09/05/2018 4,782.62p 4,821.72p 4,755.55p 4,806.68p 858472
08/05/2018 4,687.37p 4,796.66p 4,687.37p 4,786.63p 918089
04/05/2018 4,688.37p 4,712.43p 4,598.13p 4,679.35p 515416
03/05/2018 4,637.24p 4,664.31p 4,617.18p 4,632.22p 637321
02/05/2018 4,639.24p 4,705.42p 4,628.21p 4,639.24p 689831
01/05/2018 4,622.20p 4,636.23p 4,599.14p 4,636.23p 511363
30/04/2018 4,608.16p 4,635.23p 4,578.08p 4,601.14p 637396
27/04/2018 4,530.96p 4,618.19p 4,516.92p 4,589.11p 605319
26/04/2018 4,447.74p 4,506.89p 4,430.33p 4,502.88p 1398585
25/04/2018 4,396.60p 4,431.69p 4,389.58p 4,420.66p 691021
24/04/2018 4,454.75p 4,460.77p 4,381.56p 4,401.61p 550010
23/04/2018 4,391.59p 4,449.74p 4,380.56p 4,439.71p 423758
20/04/2018 4,410.64p 4,411.64p 4,367.52p 4,381.56p 463214
19/04/2018 4,354.49p 4,406.63p 4,324.41p 4,406.63p 411456
18/04/2018 4,332.43p 4,362.51p 4,310.37p 4,351.48p 408718
17/04/2018 4,240.19p 4,329.42p 4,230.16p 4,314.38p 636390
16/04/2018 4,243.20p 4,273.28p 4,225.15p 4,236.18p 435019
13/04/2018 4,274.28p 4,281.30p 4,223.14p 4,243.20p 545050
12/04/2018 4,263.25p 4,290.32p 4,243.20p 4,264.25p 426575
11/04/2018 4,292.33p 4,307.37p 4,213.12p 4,262.25p 610285
10/04/2018 4,354.49p 4,354.49p 4,318.39p 4,334.44p 546519
09/04/2018 4,321.40p 4,343.46p 4,308.37p 4,324.41p 385482
06/04/2018 4,326.42p 4,331.43p 4,293.33p 4,301.35p 475898
05/04/2018 4,314.38p 4,338.45p 4,280.29p 4,336.44p 484157
04/04/2018 4,229.16p 4,267.26p 4,172.01p 4,250.21p 716968
03/04/2018 4,236.18p 4,254.23p 4,207.10p 4,242.19p 553072
29/03/2018 4,316.39p 4,337.44p 4,270.27p 4,279.29p 648787
28/03/2018 4,321.40p 4,355.49p 4,249.21p 4,355.49p 646156
27/03/2018 4,342.46p 4,378.55p 4,324.41p 4,354.49p 491958
26/03/2018 4,348.47p 4,362.51p 4,264.25p 4,279.29p 446306
23/03/2018 4,396.60p 4,396.60p 4,314.38p 4,330.43p 763718
22/03/2018 4,451.75p 4,490.85p 4,405.62p 4,422.67p 580356
21/03/2018 4,528.95p 4,528.95p 4,473.80p 4,486.84p 284746
20/03/2018 4,541.98p 4,544.99p 4,490.85p 4,527.95p 470193
19/03/2018 4,526.95p 4,528.95p 4,477.82p 4,520.93p 504066
16/03/2018 4,539.98p 4,555.02p 4,521.93p 4,521.93p 621269
15/03/2018 4,549.00p 4,564.04p 4,531.96p 4,540.98p 419611
14/03/2018 4,557.02p 4,585.10p 4,534.97p 4,538.98p 363143
13/03/2018 4,606.15p 4,612.17p 4,564.04p 4,572.06p 263932
12/03/2018 4,633.23p 4,643.25p 4,586.10p 4,598.13p 324844
09/03/2018 4,578.08p 4,607.16p 4,578.08p 4,602.14p 370330
08/03/2018 4,519.93p 4,600.14p 4,514.91p 4,585.10p 464129
07/03/2018 4,513.91p 4,529.95p 4,479.82p 4,509.90p 418798
06/03/2018 4,526.95p 4,555.02p 4,514.91p 4,521.93p 451681
05/03/2018 4,468.79p 4,516.42p 4,452.75p 4,501.88p 502274
02/03/2018 4,538.98p 4,560.78p 4,449.74p 4,465.78p 871207
01/03/2018 4,704.41p 4,718.45p 4,567.05p 4,567.05p 976994
28/02/2018 4,712.43p 4,762.57p 4,675.34p 4,711.43p 563634
27/02/2018 4,660.30p 4,727.47p 4,660.30p 4,711.43p 415477
26/02/2018 4,659.29p 4,690.38p 4,628.21p 4,657.29p 477409
23/02/2018 4,675.34p 4,711.43p 4,570.06p 4,641.25p 553269
22/02/2018 4,681.35p 4,687.37p 4,642.25p 4,679.35p 574594
21/02/2018 4,577.08p 4,701.41p 4,566.05p 4,698.40p 1017593
20/02/2018 4,802.67p 4,817.71p 4,454.75p 4,580.08p 1774072
19/02/2018 4,709.43p 4,733.49p 4,677.34p 4,709.43p 403167
16/02/2018 4,746.52p 4,784.62p 4,715.44p 4,715.44p 578197
15/02/2018 4,670.32p 4,746.52p 4,649.27p 4,732.49p 621744
14/02/2018 4,640.24p 4,669.32p 4,589.11p 4,652.28p 688841
13/02/2018 4,582.09p 4,637.24p 4,582.09p 4,612.17p 589426
12/02/2018 4,555.02p 4,601.14p 4,546.00p 4,592.12p 400518
09/02/2018 4,520.93p 4,557.02p 4,498.87p 4,515.92p 498004
08/02/2018 4,601.14p 4,622.20p 4,541.98p 4,547.00p 568286
07/02/2018 4,533.96p 4,646.26p 4,499.87p 4,635.23p 624964
06/02/2018 4,452.75p 4,591.11p 4,410.64p 4,509.90p 860748
05/02/2018 4,619.19p 4,623.20p 4,569.06p 4,613.17p 557268
02/02/2018 4,712.43p 4,728.48p 4,668.32p 4,668.32p 543631
01/02/2018 4,735.49p 4,765.57p 4,720.46p 4,726.47p 547109
31/01/2018 4,729.48p 4,747.53p 4,709.43p 4,724.47p 661245
30/01/2018 4,767.58p 4,788.64p 4,719.45p 4,732.49p 596150
29/01/2018 4,778.61p 4,786.63p 4,757.55p 4,774.60p 564031
26/01/2018 4,794.65p 4,830.75p 4,773.60p 4,790.64p 575186
25/01/2018 4,832.75p 4,832.75p 4,755.55p 4,767.58p 854618
24/01/2018 4,911.96p 4,937.03p 4,835.76p 4,835.76p 709941
23/01/2018 4,929.01p 4,955.07p 4,899.93p 4,927.00p 422623
22/01/2018 4,919.98p 4,938.03p 4,891.91p 4,902.94p 452347
19/01/2018 4,879.88p 4,957.08p 4,856.81p 4,941.04p 757038

*Close Price adjusted for both dividends and splits