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
01/02/2018 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
18/01/2018 4,843.78p 4,846.79p 4,809.69p 4,816.71p 506275
17/01/2018 4,832.75p 4,844.78p 4,813.70p 4,827.74p 572602
16/01/2018 4,807.69p 4,860.83p 4,771.36p 4,857.82p 700999
15/01/2018 4,804.68p 4,812.70p 4,780.61p 4,799.66p 336849
12/01/2018 4,772.59p 4,809.69p 4,758.56p 4,792.65p 643637
11/01/2018 4,712.43p 4,763.57p 4,699.40p 4,757.55p 484485
10/01/2018 4,712.43p 4,716.45p 4,676.34p 4,709.43p 602865
09/01/2018 4,716.45p 4,728.48p 4,689.37p 4,706.42p 486327
08/01/2018 4,689.37p 4,720.46p 4,689.37p 4,697.39p 587632
05/01/2018 4,702.41p 4,723.46p 4,695.39p 4,703.41p 775073
04/01/2018 4,726.47p 4,730.48p 4,702.41p 4,707.42p 595138
03/01/2018 4,712.43p 4,749.53p 4,692.38p 4,706.42p 734256
02/01/2018 4,710.43p 4,732.49p 4,688.37p 4,719.45p 1283243
29/12/2017 4,744.52p 4,767.58p 4,730.48p 4,731.48p 371525
28/12/2017 4,742.51p 4,764.57p 4,720.46p 4,727.47p 522042
27/12/2017 4,743.52p 4,760.56p 4,725.47p 4,728.48p 522462
22/12/2017 4,700.40p 4,739.51p 4,691.38p 4,730.48p 202306
21/12/2017 4,627.21p 4,728.48p 4,590.11p 4,715.44p 644850
20/12/2017 4,643.25p 4,674.33p 4,612.17p 4,618.19p 368292
19/12/2017 4,642.25p 4,659.29p 4,618.19p 4,628.21p 524710
18/12/2017 4,590.11p 4,656.29p 4,540.58p 4,636.23p 559994
15/12/2017 4,525.94p 4,593.12p 4,501.88p 4,593.12p 1053324
14/12/2017 4,489.85p 4,526.95p 4,481.83p 4,516.92p 599031
13/12/2017 4,456.76p 4,508.90p 4,447.74p 4,500.88p 486286
12/12/2017 4,466.79p 4,483.83p 4,439.71p 4,456.76p 508354
11/12/2017 4,454.75p 4,490.85p 4,434.70p 4,471.80p 574220
08/12/2017 4,388.58p 4,476.81p 4,366.52p 4,457.76p 596312
07/12/2017 4,441.72p 4,472.80p 4,388.58p 4,391.59p 590756
06/12/2017 4,409.64p 4,470.80p 4,382.56p 4,440.72p 506014
05/12/2017 4,432.70p 4,435.70p 4,409.64p 4,427.68p 373688
04/12/2017 4,423.67p 4,436.71p 4,374.05p 4,414.65p 606850
01/12/2017 4,349.48p 4,416.65p 4,326.42p 4,378.55p 625272
30/11/2017 4,370.53p 4,434.70p 4,319.40p 4,360.51p 1614287
29/11/2017 4,422.67p 4,477.82p 4,380.56p 4,388.58p 601975
28/11/2017 4,400.61p 4,428.69p 4,383.57p 4,417.66p 491865
27/11/2017 4,353.49p 4,399.61p 4,335.44p 4,387.58p 413369
24/11/2017 4,348.47p 4,377.55p 4,340.45p 4,355.49p 276429
23/11/2017 4,320.40p 4,365.52p 4,294.33p 4,352.48p 206247
22/11/2017 4,333.43p 4,362.51p 4,318.39p 4,326.42p 450681
21/11/2017 4,321.40p 4,351.48p 4,299.34p 4,346.47p 349072
20/11/2017 4,276.28p 4,332.43p 4,305.00p 4,320.40p 322608
17/11/2017 4,252.22p 4,293.33p 4,239.19p 4,277.29p 310148
16/11/2017 4,263.25p 4,289.32p 4,228.16p 4,277.29p 500446
15/11/2017 4,261.24p 4,274.28p 4,207.10p 4,221.14p 703158
14/11/2017 4,278.29p 4,298.34p 4,249.21p 4,261.24p 674634
13/11/2017 4,308.37p 4,316.39p 4,246.20p 4,281.30p 404630
10/11/2017 4,315.39p 4,328.42p 4,270.27p 4,291.32p 434546
09/11/2017 4,331.43p 4,362.51p 4,290.32p 4,309.37p 589028
08/11/2017 4,303.35p 4,348.47p 4,298.34p 4,341.46p 382530
07/11/2017 4,366.52p 4,372.54p 4,310.07p 4,310.37p 427993
06/11/2017 4,364.52p 4,375.55p 4,317.39p 4,360.51p 369132
03/11/2017 4,294.33p 4,379.56p 4,291.32p 4,374.54p 631171
02/11/2017 4,225.15p 4,298.34p 4,215.12p 4,293.33p 781551
01/11/2017 4,271.27p 4,295.33p 4,226.15p 4,243.20p 1176952
31/10/2017 4,172.01p 4,205.10p 4,165.99p 4,183.04p 575271
30/10/2017 4,186.05p 4,200.08p 4,176.02p 4,192.06p 431384
27/10/2017 4,160.98p 4,207.10p 4,159.98p 4,194.07p 723246
26/10/2017 4,069.74p 4,156.97p 4,046.68p 4,141.93p 597986
25/10/2017 4,103.83p 4,103.83p 4,048.68p 4,057.71p 485906
24/10/2017 4,082.77p 4,113.85p 4,068.74p 4,097.81p 470725
23/10/2017 4,084.78p 4,093.80p 4,069.74p 4,081.77p 465884
20/10/2017 4,109.84p 4,144.94p 4,058.71p 4,072.75p 1219447
19/10/2017 4,101.82p 4,136.92p 4,095.81p 4,109.84p 476220
18/10/2017 4,132.91p 4,132.91p 4,105.83p 4,124.88p 350698
17/10/2017 4,097.81p 4,118.87p 4,070.74p 4,112.85p 668729
16/10/2017 4,118.87p 4,118.87p 4,085.66p 4,102.83p 802925
13/10/2017 4,122.88p 4,123.88p 4,098.82p 4,113.85p 369800
12/10/2017 4,105.83p 4,128.89p 4,094.80p 4,120.87p 275965
11/10/2017 4,113.85p 4,128.89p 4,101.82p 4,109.84p 339633
10/10/2017 4,106.84p 4,143.93p 4,106.84p 4,112.85p 433652
09/10/2017 4,089.79p 4,131.90p 4,089.79p 4,125.89p 495657
06/10/2017 4,057.71p 4,129.90p 4,047.68p 4,103.83p 608191
05/10/2017 4,012.59p 4,059.71p 4,003.56p 4,054.70p 490789
04/10/2017 3,991.53p 4,020.61p 3,981.51p 4,020.61p 379148
03/10/2017 3,991.53p 4,024.62p 3,983.51p 4,005.57p 582695
02/10/2017 3,986.52p 4,040.66p 3,986.52p 3,997.55p 606635
29/09/2017 3,940.40p 3,964.46p 3,922.35p 3,958.44p 601025
28/09/2017 3,858.18p 3,998.55p 3,851.16p 3,943.41p 1373288
27/09/2017 3,852.16p 3,875.23p 3,847.15p 3,858.18p 587325
26/09/2017 3,813.06p 3,852.16p 3,796.02p 3,845.15p 509679
25/09/2017 3,799.02p 3,838.13p 3,784.99p 3,821.08p 578380
22/09/2017 3,737.86p 3,831.11p 3,730.84p 3,813.06p 895768
21/09/2017 3,734.85p 3,747.89p 3,720.82p 3,741.87p 335918
20/09/2017 3,709.79p 3,776.97p 3,704.78p 3,734.85p 578539
19/09/2017 3,714.80p 3,729.84p 3,707.78p 3,711.79p 321288
18/09/2017 3,686.73p 3,727.84p 3,673.69p 3,727.84p 388893
15/09/2017 3,741.87p 3,741.87p 3,665.67p 3,677.70p 621086
14/09/2017 3,817.07p 3,818.07p 3,748.89p 3,751.90p 394290
13/09/2017 3,785.99p 3,825.09p 3,735.86p 3,804.04p 539998
12/09/2017 3,802.03p 3,802.03p 3,758.92p 3,791.00p 278833
11/09/2017 3,796.02p 3,808.05p 3,783.98p 3,803.03p 450312
08/09/2017 3,781.98p 3,785.99p 3,754.91p 3,779.97p 412780
07/09/2017 3,766.94p 3,803.03p 3,739.87p 3,793.01p 593195
06/09/2017 3,800.03p 3,821.08p 3,749.89p 3,758.92p 534629
05/09/2017 3,849.16p 3,878.23p 3,814.06p 3,817.07p 768757
04/09/2017 3,859.18p 3,886.25p 3,851.16p 3,851.16p 300150
01/09/2017 3,874.22p 3,900.29p 3,870.21p 3,877.23p 555931
31/08/2017 3,825.09p 3,867.20p 3,822.08p 3,866.20p 860974
30/08/2017 3,846.15p 3,864.20p 3,823.09p 3,838.13p 569792
29/08/2017 3,849.16p 3,849.16p 3,803.03p 3,822.08p 500417
25/08/2017 3,872.22p 3,872.22p 3,838.13p 3,862.19p 606162
24/08/2017 3,886.25p 3,901.29p 3,858.18p 3,872.22p 454343
23/08/2017 3,923.35p 3,934.38p 3,864.20p 3,887.26p 517174
22/08/2017 3,937.39p 3,958.44p 3,866.20p 3,913.33p 792857
21/08/2017 3,914.33p 3,945.41p 3,907.31p 3,922.35p 444287
18/08/2017 3,973.48p 3,973.48p 3,915.33p 3,934.38p 437368
17/08/2017 4,021.61p 4,037.65p 3,998.55p 3,998.55p 498680
16/08/2017 4,016.60p 4,049.69p 3,990.53p 4,033.64p 466107
15/08/2017 4,031.64p 4,032.64p 3,982.51p 4,002.56p 561206
14/08/2017 4,014.59p 4,030.64p 3,990.53p 4,014.59p 516692
11/08/2017 4,009.58p 4,034.65p 3,982.51p 3,995.54p 576507
10/08/2017 4,171.01p 4,180.03p 4,029.63p 4,046.68p 676959
09/08/2017 4,214.12p 4,236.18p 4,116.86p 4,175.02p 819461
08/08/2017 4,301.35p 4,402.62p 4,196.07p 4,246.20p 1231117
07/08/2017 4,381.56p 4,422.67p 4,366.52p 4,422.67p 379909
04/08/2017 4,299.34p 4,368.53p 4,298.34p 4,366.52p 413214
03/08/2017 4,272.27p 4,368.53p 4,254.23p 4,311.38p 599047
02/08/2017 4,311.38p 4,332.43p 4,272.27p 4,280.29p 416006
01/08/2017 4,312.38p 4,322.41p 4,287.31p 4,319.40p 466707
31/07/2017 4,292.33p 4,334.44p 4,279.29p 4,302.35p 545763
28/07/2017 4,312.38p 4,336.44p 4,286.31p 4,305.36p 331188
27/07/2017 4,338.45p 4,402.62p 4,335.44p 4,356.50p 351583
26/07/2017 4,359.50p 4,411.64p 4,356.50p 4,368.53p 424813
25/07/2017 4,301.35p 4,370.53p 4,300.35p 4,340.45p 592196
24/07/2017 4,339.45p 4,342.46p 4,267.26p 4,292.33p 462229
21/07/2017 4,334.44p 4,370.53p 4,308.37p 4,328.42p 412033
20/07/2017 4,323.41p 4,345.47p 4,314.38p 4,338.45p 570761
19/07/2017 4,354.49p 4,354.49p 4,312.38p 4,333.43p 465301
18/07/2017 4,307.37p 4,343.46p 4,291.32p 4,331.43p 464797
17/07/2017 4,281.30p 4,327.42p 4,266.26p 4,315.39p 230154
14/07/2017 4,323.41p 4,343.46p 4,266.26p 4,284.30p 310474
13/07/2017 4,323.41p 4,323.41p 4,302.35p 4,311.38p 742543
12/07/2017 4,240.19p 4,330.43p 4,240.19p 4,327.42p 434659
11/07/2017 4,303.35p 4,315.39p 4,223.14p 4,226.15p 342519
10/07/2017 4,292.33p 4,314.38p 4,284.30p 4,304.36p 183558
07/07/2017 4,269.26p 4,283.30p 4,240.19p 4,274.28p 323537
06/07/2017 4,318.39p 4,318.39p 4,218.13p 4,263.25p 390537
05/07/2017 4,265.25p 4,300.35p 4,257.23p 4,286.31p 323626
04/07/2017 4,257.23p 4,288.32p 4,244.20p 4,271.27p 224534
03/07/2017 4,263.25p 4,296.34p 4,252.22p 4,272.27p 305228
30/06/2017 4,275.28p 4,333.43p 4,254.23p 4,278.29p 426087
29/06/2017 4,326.42p 4,332.43p 4,261.24p 4,267.26p 354634
28/06/2017 4,336.44p 4,345.47p 4,287.31p 4,305.36p 416765
27/06/2017 4,391.59p 4,415.65p 4,342.46p 4,352.48p 317236
26/06/2017 4,411.64p 4,432.70p 4,398.61p 4,408.63p 282769
23/06/2017 4,409.64p 4,416.65p 4,377.55p 4,398.61p 329915
22/06/2017 4,411.64p 4,419.66p 4,394.60p 4,404.62p 253629
21/06/2017 4,407.63p 4,455.76p 4,365.52p 4,415.65p 505569
20/06/2017 4,412.64p 4,436.71p 4,405.62p 4,418.66p 422848
19/06/2017 4,420.66p 4,436.71p 4,382.56p 4,406.63p 499880
16/06/2017 4,314.38p 4,445.73p 4,300.35p 4,445.73p 1570807
15/06/2017 4,331.43p 4,357.50p 4,272.27p 4,314.38p 756007
14/06/2017 4,413.65p 4,438.71p 4,413.65p 4,420.66p 446134
13/06/2017 4,412.64p 4,434.70p 4,379.56p 4,415.65p 473310
12/06/2017 4,409.64p 4,426.68p 4,335.44p 4,392.59p 631794
09/06/2017 4,400.61p 4,463.78p 4,391.59p 4,444.73p 382650
08/06/2017 4,425.68p 4,437.71p 4,388.58p 4,390.59p 374387
07/06/2017 4,424.67p 4,457.76p 4,410.64p 4,427.68p 432718
06/06/2017 4,408.63p 4,444.73p 4,401.61p 4,441.72p 358484
05/06/2017 4,478.82p 4,488.84p 4,418.66p 4,418.66p 371972
02/06/2017 4,473.80p 4,503.88p 4,441.72p 4,479.82p 411252
01/06/2017 4,387.58p 4,455.76p 4,373.54p 4,437.71p 425674
31/05/2017 4,380.56p 4,404.62p 4,347.47p 4,384.57p 612432
30/05/2017 4,368.53p 4,375.55p 4,345.47p 4,357.50p 466191
26/05/2017 4,357.50p 4,381.56p 4,351.48p 4,368.53p 299728
25/05/2017 4,323.41p 4,365.52p 4,315.39p 4,363.51p 268498
24/05/2017 4,312.38p 4,327.12p 4,302.35p 4,324.41p 437482
23/05/2017 4,311.38p 4,320.40p 4,292.33p 4,302.35p 474713
22/05/2017 4,277.29p 4,311.38p 4,264.25p 4,311.38p 573035
19/05/2017 4,273.28p 4,297.34p 4,252.22p 4,273.28p 806704
18/05/2017 4,261.24p 4,273.28p 4,223.14p 4,270.27p 751457
17/05/2017 4,284.30p 4,323.41p 4,238.18p 4,245.20p 759956
16/05/2017 4,247.21p 4,298.34p 4,243.20p 4,298.34p 542719
15/05/2017 4,274.28p 4,286.31p 4,246.20p 4,255.23p 523687
12/05/2017 4,268.26p 4,302.35p 4,260.24p 4,281.30p 406904
11/05/2017 4,251.22p 4,296.34p 4,194.07p 4,271.27p 801497
10/05/2017 4,245.20p 4,264.67p 4,210.11p 4,246.20p 652297
09/05/2017 4,191.06p 4,288.32p 4,189.05p 4,245.20p 1090136
08/05/2017 4,312.38p 4,312.38p 4,075.75p 4,165.99p 1216824
05/05/2017 4,201.51p 4,201.51p 4,109.82p 4,151.13p 1067891
04/05/2017 4,158.18p 4,220.65p 4,158.18p 4,210.58p 457794
03/05/2017 4,268.01p 4,281.11p 4,173.30p 4,192.44p 766632
02/05/2017 4,148.11p 4,180.35p 4,119.90p 4,144.08p 626568
28/04/2017 4,116.87p 4,172.29p 4,079.69p 4,126.95p 986902
27/04/2017 4,096.72p 4,107.81p 4,061.46p 4,107.81p 527119
26/04/2017 4,021.16p 4,092.69p 3,998.99p 4,091.69p 959670
25/04/2017 4,000.00p 4,016.12p 3,961.71p 4,015.11p 982518
24/04/2017 4,027.20p 4,042.31p 3,982.87p 3,991.94p 643922
21/04/2017 3,904.28p 3,958.69p 3,872.04p 3,948.61p 866811
20/04/2017 3,873.05p 3,959.70p 3,868.01p 3,918.39p 637681

*Close Price adjusted for both dividends and splits