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
30/06/2020 3,678.00p 3,678.00p 3,493.00p 3,567.00p 957520
29/06/2020 3,587.00p 3,688.00p 3,550.15p 3,646.00p 403822
26/06/2020 3,646.00p 3,715.00p 3,594.00p 3,626.00p 454637
25/06/2020 3,516.00p 3,618.00p 3,484.00p 3,561.00p 533736
24/06/2020 3,832.00p 3,922.00p 3,647.00p 3,647.00p 442690
23/06/2020 3,904.00p 3,996.00p 3,806.00p 3,833.00p 670891
22/06/2020 3,925.00p 3,976.00p 3,834.00p 3,863.00p 480518
19/06/2020 4,023.00p 4,064.00p 3,966.14p 3,995.00p 687606
18/06/2020 3,876.00p 4,015.00p 3,826.00p 3,979.00p 594964
17/06/2020 3,919.00p 4,015.92p 3,845.00p 3,919.00p 411005
16/06/2020 3,990.00p 4,046.00p 3,843.00p 3,919.00p 495803
15/06/2020 3,718.00p 3,833.00p 3,680.00p 3,816.00p 380009
12/06/2020 3,745.00p 4,012.00p 3,702.00p 3,852.00p 568006
11/06/2020 3,930.00p 3,967.00p 3,772.00p 3,787.00p 754603
10/06/2020 4,188.00p 4,344.00p 3,983.00p 4,057.00p 847226
09/06/2020 4,336.00p 4,336.00p 4,150.00p 4,180.00p 623175
08/06/2020 4,274.00p 4,410.00p 4,222.79p 4,316.00p 747372
05/06/2020 4,184.00p 4,340.00p 4,157.00p 4,314.00p 658657
04/06/2020 4,143.00p 4,213.00p 4,001.00p 4,106.00p 759649
03/06/2020 4,116.00p 4,211.00p 4,026.00p 4,200.00p 600027
02/06/2020 4,031.00p 4,254.00p 3,954.00p 4,029.00p 750382
01/06/2020 3,880.00p 3,991.26p 3,812.00p 3,958.00p 423385
28/05/2020 4,151.00p 4,300.00p 4,050.00p 4,068.00p 964763
27/05/2020 4,045.00p 4,290.00p 4,028.00p 4,094.00p 963409
26/05/2020 3,910.00p 4,210.00p 3,903.00p 3,985.00p 1538767
25/05/2020 3,521.00p 3,699.00p 3,445.00p 3,647.00p 401126
22/05/2020 3,521.00p 3,699.00p 3,445.00p 3,647.00p 401126
21/05/2020 3,561.00p 3,663.00p 3,435.00p 3,554.00p 525232
20/05/2020 3,611.00p 3,665.00p 3,488.00p 3,596.00p 545208
19/05/2020 3,600.00p 3,669.00p 3,524.00p 3,660.00p 855402
18/05/2020 3,306.00p 3,568.00p 3,279.00p 3,568.00p 867369
15/05/2020 3,200.00p 3,336.00p 3,135.00p 3,237.00p 768007
14/05/2020 3,092.00p 3,190.00p 2,989.00p 3,158.00p 1063960
13/05/2020 3,347.00p 3,379.00p 3,142.00p 3,152.00p 894953
12/05/2020 3,504.00p 3,548.00p 3,423.00p 3,450.00p 708211
11/05/2020 3,681.00p 3,722.87p 3,445.00p 3,522.00p 517770
08/05/2020 3,505.00p 3,616.00p 3,400.00p 3,594.00p 779041
07/05/2020 3,505.00p 3,616.00p 3,400.00p 3,594.00p 779041
06/05/2020 3,491.00p 3,525.00p 3,419.75p 3,432.00p 748695
05/05/2020 3,453.00p 3,554.00p 3,419.00p 3,537.00p 841914
04/05/2020 3,514.00p 3,539.00p 3,220.00p 3,394.00p 682548
01/05/2020 3,562.00p 3,613.19p 3,431.07p 3,543.00p 363879
30/04/2020 3,990.00p 4,040.00p 3,587.00p 3,608.00p 1072956
29/04/2020 3,680.00p 3,979.00p 3,622.00p 3,967.00p 789173
28/04/2020 3,629.00p 3,691.00p 3,522.00p 3,627.00p 573801
27/04/2020 3,449.00p 3,605.00p 3,434.00p 3,601.00p 653943
24/04/2020 3,458.00p 3,470.00p 3,350.00p 3,362.00p 612444
23/04/2020 3,460.00p 3,513.50p 3,382.00p 3,491.00p 467072
22/04/2020 3,469.00p 3,514.00p 3,438.00p 3,481.00p 458798
21/04/2020 3,476.00p 3,538.00p 3,417.00p 3,427.00p 717597
20/04/2020 3,563.00p 3,617.00p 3,468.00p 3,555.00p 940146
16/04/2020 3,321.00p 3,384.00p 3,181.00p 3,213.00p 819650
15/04/2020 3,407.00p 3,450.00p 3,159.00p 3,260.00p 678128
14/04/2020 3,701.00p 3,739.00p 3,398.00p 3,415.00p 942235
09/04/2020 3,571.00p 3,783.50p 3,552.01p 3,710.00p 1145143
08/04/2020 3,383.00p 3,519.00p 3,304.00p 3,515.00p 1229096
07/04/2020 3,291.00p 3,707.00p 3,287.00p 3,462.00p 1229921
06/04/2020 2,935.00p 3,257.02p 2,896.00p 3,175.00p 1158978
03/04/2020 3,014.00p 3,063.00p 2,817.19p 2,841.00p 1126090
02/04/2020 3,109.00p 3,291.00p 2,971.00p 3,000.00p 1267884
01/04/2020 3,250.00p 3,499.00p 3,144.00p 3,152.00p 1090428
31/03/2020 3,436.00p 3,600.50p 3,391.40p 3,515.50p 1193005
30/03/2020 3,487.50p 3,487.50p 3,206.50p 3,394.00p 1083506
27/03/2020 3,550.00p 3,667.50p 3,345.00p 3,454.00p 1607096
26/03/2020 3,334.50p 3,799.50p 3,263.50p 3,799.50p 1106561
25/03/2020 3,068.50p 3,602.04p 2,991.00p 3,430.00p 1526726
24/03/2020 2,735.00p 3,050.00p 2,698.00p 3,050.00p 1145251
23/03/2020 2,500.00p 2,798.50p 2,500.00p 2,592.00p 1660778
20/03/2020 2,498.50p 2,940.00p 2,467.50p 2,754.00p 2763021
19/03/2020 2,591.00p 2,597.50p 2,161.00p 2,385.50p 2276443
18/03/2020 2,876.00p 2,969.00p 2,568.00p 2,605.50p 1843023
17/03/2020 3,024.50p 3,053.00p 2,745.50p 2,935.00p 1899438
16/03/2020 3,193.00p 3,250.50p 2,809.00p 2,999.00p 1754103
13/03/2020 3,446.50p 3,595.50p 3,296.50p 3,351.00p 1798332
12/03/2020 3,548.50p 3,559.50p 3,296.50p 3,331.50p 1413688
11/03/2020 3,925.50p 3,926.00p 3,721.00p 3,770.50p 1433768
10/03/2020 3,893.00p 4,069.00p 3,759.50p 3,860.00p 1300265
09/03/2020 3,700.00p 3,946.50p 3,682.00p 3,850.00p 2083926
06/03/2020 3,963.00p 4,059.50p 3,770.00p 4,031.50p 1533183
05/03/2020 4,216.50p 4,240.50p 4,066.00p 4,085.50p 794535
04/03/2020 4,250.00p 4,328.50p 4,186.00p 4,231.50p 794805
03/03/2020 4,330.00p 4,418.50p 4,247.50p 4,274.00p 835764
02/03/2020 4,390.00p 4,465.50p 4,165.50p 4,287.00p 1865457
28/02/2020 4,223.00p 4,360.50p 4,177.10p 4,302.00p 1528430
27/02/2020 4,417.50p 4,498.00p 4,333.50p 4,422.50p 1203099
26/02/2020 4,520.00p 4,591.00p 4,405.50p 4,538.00p 950513
25/02/2020 4,761.00p 4,795.50p 4,579.00p 4,588.00p 741116
24/02/2020 4,884.00p 4,894.60p 4,695.50p 4,741.00p 1037398
21/02/2020 5,051.00p 5,093.00p 5,004.00p 5,022.00p 589122
20/02/2020 5,090.00p 5,147.00p 5,085.00p 5,121.00p 713304
19/02/2020 4,947.00p 5,080.00p 4,863.50p 5,080.00p 780321
18/02/2020 4,726.00p 4,966.50p 4,726.00p 4,929.00p 723490
17/02/2020 4,883.00p 4,883.00p 4,787.00p 4,829.50p 473149
14/02/2020 4,835.00p 4,872.50p 4,779.00p 4,779.00p 391536
13/02/2020 4,889.00p 4,889.00p 4,779.50p 4,817.50p 396164
12/02/2020 4,827.50p 4,894.00p 4,807.00p 4,894.00p 534284
11/02/2020 4,751.00p 4,852.00p 4,751.00p 4,836.00p 436938
10/02/2020 4,745.50p 4,782.50p 4,721.50p 4,730.50p 270744
07/02/2020 4,886.00p 4,903.50p 4,768.00p 4,793.50p 406963
06/02/2020 4,979.50p 5,001.00p 4,869.50p 4,920.00p 437239
05/02/2020 4,820.00p 4,964.00p 4,784.50p 4,948.00p 635380
04/02/2020 4,722.50p 4,860.50p 4,718.00p 4,848.50p 369408
03/02/2020 4,694.00p 4,727.50p 4,651.00p 4,701.00p 455881
31/01/2020 4,702.00p 4,801.50p 4,640.00p 4,685.50p 839812
30/01/2020 4,699.00p 4,731.00p 4,627.00p 4,666.50p 440390
29/01/2020 4,728.00p 4,761.00p 4,689.50p 4,755.50p 465300
28/01/2020 4,623.50p 4,736.50p 4,533.00p 4,709.50p 599451
27/01/2020 4,700.00p 4,705.00p 4,493.50p 4,570.00p 850709
24/01/2020 4,901.50p 4,925.00p 4,793.00p 4,806.00p 420281
23/01/2020 5,001.00p 5,001.00p 4,812.00p 4,834.00p 370200
22/01/2020 4,956.00p 5,020.00p 4,936.50p 4,995.50p 335434
21/01/2020 5,116.00p 5,119.00p 4,932.00p 4,965.00p 456985
20/01/2020 5,139.00p 5,165.00p 5,117.00p 5,146.00p 121339
17/01/2020 5,090.00p 5,182.00p 5,080.00p 5,157.00p 338679
16/01/2020 5,079.00p 5,088.00p 5,030.00p 5,088.00p 297458
15/01/2020 5,054.00p 5,067.00p 5,027.00p 5,063.00p 220700
14/01/2020 5,060.00p 5,071.00p 5,024.00p 5,035.00p 259449
13/01/2020 5,027.00p 5,070.00p 5,019.00p 5,051.00p 215512
10/01/2020 5,075.00p 5,102.20p 5,020.00p 5,020.00p 199407
09/01/2020 5,078.00p 5,102.00p 5,051.00p 5,065.00p 314737
08/01/2020 5,053.00p 5,068.00p 5,008.00p 5,063.00p 352978
07/01/2020 5,088.00p 5,108.38p 5,024.00p 5,074.00p 484909
06/01/2020 5,160.00p 5,172.34p 5,068.00p 5,088.00p 248441
03/01/2020 5,200.00p 5,228.00p 5,165.00p 5,189.00p 269339
02/01/2020 5,226.00p 5,268.00p 5,211.00p 5,223.00p 243804
31/12/2019 5,234.00p 5,242.00p 5,185.00p 5,208.00p 88639
30/12/2019 5,229.00p 5,297.00p 5,208.00p 5,216.00p 215270
27/12/2019 5,202.00p 5,273.00p 5,202.00p 5,220.00p 242001
24/12/2019 5,224.00p 5,246.00p 5,179.00p 5,240.00p 74761
23/12/2019 5,150.00p 5,233.00p 5,088.00p 5,220.00p 256085
20/12/2019 5,124.00p 5,149.00p 5,097.00p 5,146.00p 532255
19/12/2019 5,123.00p 5,128.00p 5,072.00p 5,124.00p 348527
18/12/2019 5,082.00p 5,121.00p 5,038.00p 5,100.00p 372058
17/12/2019 4,999.50p 5,081.00p 4,974.00p 5,079.00p 518616
16/12/2019 4,930.00p 5,041.00p 4,929.50p 4,995.00p 323891
13/12/2019 4,909.50p 5,064.00p 4,854.50p 4,890.00p 681216
12/12/2019 4,843.50p 4,940.00p 4,821.50p 4,906.50p 334616
11/12/2019 4,826.00p 4,851.50p 4,785.50p 4,813.50p 315917
10/12/2019 4,819.50p 4,819.50p 4,731.50p 4,792.00p 428367
09/12/2019 4,834.00p 4,836.00p 4,771.00p 4,805.00p 208682
06/12/2019 4,758.50p 4,853.50p 4,758.50p 4,834.50p 241472
05/12/2019 4,750.00p 4,775.50p 4,710.00p 4,756.50p 331124
04/12/2019 4,762.00p 4,800.50p 4,730.00p 4,750.00p 306463
03/12/2019 4,956.50p 4,960.50p 4,767.00p 4,767.00p 524931
02/12/2019 5,000.00p 5,059.00p 4,947.50p 4,962.00p 570978
29/11/2019 5,032.00p 5,083.00p 5,007.00p 5,007.00p 307287
28/11/2019 5,041.00p 5,066.00p 4,980.00p 5,064.00p 265142
27/11/2019 5,000.00p 5,086.00p 4,974.50p 5,072.00p 559264
26/11/2019 4,917.00p 4,989.50p 4,846.50p 4,971.00p 599986
25/11/2019 4,745.00p 4,900.00p 4,745.00p 4,892.50p 374016
22/11/2019 4,649.00p 4,768.00p 4,645.00p 4,749.00p 346192
21/11/2019 4,659.50p 4,659.50p 4,583.50p 4,631.00p 546900
20/11/2019 4,793.00p 4,793.00p 4,656.50p 4,671.50p 351160
19/11/2019 4,806.50p 4,870.50p 4,799.00p 4,807.00p 409436
18/11/2019 4,786.50p 4,819.00p 4,750.00p 4,785.50p 194854
15/11/2019 4,791.00p 4,795.00p 4,723.00p 4,761.00p 234926
14/11/2019 4,765.00p 4,789.50p 4,716.00p 4,757.00p 212526
13/11/2019 4,800.00p 4,815.00p 4,714.50p 4,771.50p 328120
12/11/2019 4,786.00p 4,838.00p 4,764.06p 4,832.50p 400922
11/11/2019 4,784.50p 4,784.50p 4,705.00p 4,779.00p 339838
08/11/2019 4,815.50p 4,820.00p 4,782.50p 4,784.50p 285722
07/11/2019 4,820.00p 4,846.00p 4,779.50p 4,833.00p 384501
06/11/2019 4,801.50p 4,815.00p 4,748.00p 4,815.00p 297191
05/11/2019 4,718.00p 4,781.00p 4,702.02p 4,773.00p 378375
04/11/2019 4,730.00p 4,749.48p 4,694.50p 4,710.00p 307632
01/11/2019 4,686.50p 4,755.50p 4,661.50p 4,711.50p 581169
31/10/2019 4,660.00p 4,714.00p 4,645.00p 4,660.00p 637099
30/10/2019 4,638.00p 4,684.50p 4,626.50p 4,638.00p 479224
29/10/2019 4,653.00p 4,661.00p 4,600.50p 4,631.00p 352612
28/10/2019 4,644.00p 4,661.50p 4,600.00p 4,659.00p 349929
25/10/2019 4,620.00p 4,646.00p 4,594.50p 4,634.00p 385937
24/10/2019 4,570.00p 4,616.50p 4,551.00p 4,610.00p 476515
23/10/2019 4,513.00p 4,561.50p 4,510.00p 4,550.00p 429881
22/10/2019 4,528.00p 4,560.00p 4,501.00p 4,538.50p 373316
21/10/2019 4,543.50p 4,576.50p 4,505.50p 4,560.00p 440220
18/10/2019 4,623.00p 4,669.50p 4,520.00p 4,520.00p 794075
17/10/2019 4,771.50p 4,771.50p 4,705.50p 4,737.00p 372649
16/10/2019 4,724.00p 4,792.00p 4,704.50p 4,715.50p 378279
15/10/2019 4,731.50p 4,758.00p 4,693.50p 4,726.00p 472337
14/10/2019 4,783.50p 4,783.50p 4,709.50p 4,711.50p 323155
11/10/2019 4,763.50p 4,808.00p 4,731.00p 4,762.00p 471050
10/10/2019 4,820.00p 4,831.50p 4,774.00p 4,819.50p 243617
09/10/2019 4,804.50p 4,826.50p 4,772.50p 4,808.50p 253431
08/10/2019 4,872.00p 4,881.00p 4,790.50p 4,790.50p 311178
07/10/2019 4,826.00p 4,871.00p 4,823.50p 4,841.00p 282789
04/10/2019 4,810.50p 4,853.00p 4,787.50p 4,838.50p 274492
03/10/2019 4,830.00p 4,845.50p 4,765.50p 4,779.00p 418553
02/10/2019 5,005.00p 5,034.00p 4,835.00p 4,835.00p 413784
01/10/2019 5,053.00p 5,109.00p 5,030.00p 5,030.00p 291847
30/09/2019 5,028.00p 5,090.00p 5,017.00p 5,075.00p 468511
27/09/2019 5,008.00p 5,106.00p 5,008.00p 5,053.00p 399784
26/09/2019 4,991.50p 5,108.00p 4,988.00p 5,010.00p 372331
25/09/2019 4,991.50p 4,995.00p 4,910.50p 4,957.00p 327431
24/09/2019 4,989.00p 5,054.00p 4,984.00p 5,038.00p 464735
23/09/2019 5,007.00p 5,009.00p 4,962.00p 4,990.00p 228948
20/09/2019 4,987.00p 5,069.00p 4,945.00p 4,991.00p 742948
19/09/2019 5,029.00p 5,078.00p 4,999.00p 5,017.00p 354700
18/09/2019 5,040.00p 5,084.00p 4,997.50p 5,015.00p 373942
17/09/2019 5,020.00p 5,100.00p 4,992.50p 5,040.00p 471827
16/09/2019 5,001.00p 5,052.00p 4,981.00p 5,014.00p 336546

*Close Price adjusted for both dividends and splits