InterContinental Hotels Group PLC - IHG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9,566	9,738	9,738	9,766	9,554	956,884
November 06, 2025	9,582	9,518	9,518	9,646	9,498	288,314
November 05, 2025	9,324	9,552	9,552	9,552	9,314	287,169
November 04, 2025	9,216	9,310	9,310	9,364	9,216	345,137
November 03, 2025	9,178	9,314	9,314	9,344	9,132	233,890
October 31, 2025	9,352	9,192	9,192	9,380	9,102	353,060
October 30, 2025	9,340	9,408	9,408	9,428	9,310	684,953
October 29, 2025	9,276	9,358	9,358	9,400	9,264	799,962
October 28, 2025	9,306	9,366	9,366	9,366	9,262	250,013
October 27, 2025	9,344	9,362	9,362	9,466	9,321.97	221,105
October 24, 2025	9,256	9,348	9,348	9,378	9,244	450,132
October 23, 2025	9,244	9,220	9,220	9,364	9,158	364,256
October 22, 2025	9,054	9,336	9,336	9,358	9,010	614,743
October 21, 2025	8,922	9,016	9,016	9,028	8,868	102,482
October 20, 2025	8,938	8,914	8,914	8,992	8,908	177,429
October 17, 2025	8,816	8,904	8,904	8,940	8,762	289,734
October 16, 2025	8,942	8,928	8,928	8,950	8,804	307,202
October 15, 2025	9,120	9,018	9,018	9,138	9,016	94,410
October 14, 2025	9,126	9,030	9,030	9,154	8,972	270,235
October 13, 2025	9,104	9,116	9,116	9,140	9,034	579,862
October 10, 2025	9,174	9,064	9,064	9,222	9,064	416,242
October 09, 2025	9,262	9,174	9,174	9,310	9,118	211,162
October 08, 2025	9,112	9,200	9,200	9,224	9,112	196,746
October 07, 2025	9,172	9,160	9,160	9,220	9,149.42	325,908
October 06, 2025	9,146	9,166	9,166	9,226	9,088	215,967
October 03, 2025	9,128	9,140	9,140	9,218	9,112	256,109
October 02, 2025	8,972	9,068	9,068	9,090	8,964	327,216
October 01, 2025	8,930	8,950	8,950	9,068	8,828	268,772
September 30, 2025	9,100	8,974	8,974	9,100	8,970	275,444
September 29, 2025	9,154	9,090	9,090	9,235.75	9,058	234,752
September 26, 2025	9,000	9,124	9,124	9,124	8,960	539,584
September 25, 2025	8,726	8,774	8,774	8,786	8,710	244,610
September 24, 2025	8,778	8,758	8,758	8,848	8,710	545,577
September 23, 2025	8,708	8,778	8,778	8,805	8,708	1.04M
September 22, 2025	8,848	8,720	8,720	8,848	8,705	333,323
September 19, 2025	8,664	8,776	8,776	8,850	8,648	731,798
September 18, 2025	8,724	8,696	8,696	8,736	8,618	562,153
September 17, 2025	8,866	8,732	8,732	8,892	8,718	367,309
September 16, 2025	8,794	8,726	8,726	8,798	8,676	326,977
September 15, 2025	8,894	8,780	8,780	8,934	8,780	902,738
September 12, 2025	9,010	8,888	8,888	9,042	8,888	436,828
September 11, 2025	9,054	9,006	9,006	9,092	8,928	399,764
September 10, 2025	9,134	9,032	9,032	9,142	8,966	254,086
September 09, 2025	9,168	9,104	9,104	9,212	9,092	223,635
September 08, 2025	9,074	9,160	9,160	9,172	9,044	266,268
September 05, 2025	9,032	9,088	9,088	9,162	9,010	549,371
September 04, 2025	8,936	9,004	9,004	9,014	8,916	218,699
September 03, 2025	8,902	8,956	8,956	9,066	8,880	752,070
September 02, 2025	8,876	8,830	8,830	8,930	8,786	344,520
September 01, 2025	8,966	8,898	8,898	9,022	8,882	576,100
August 29, 2025	8,978	8,952	8,952	9,028	8,916	269,385
August 28, 2025	8,960	8,984	8,984	9,088	8,957.72	267,024
August 27, 2025	8,852	8,960	8,960	8,982	8,836	1.14M
August 26, 2025	8,656	8,860	8,860	8,904	8,656	1.2M
August 22, 2025	8,768	8,940	8,940	8,954	8,743	299,922
August 21, 2025	8,886	8,808	8,808	8,886	8,736	151,380
August 20, 2025	8,962	8,904	8,860.36	8,982	8,860	1.45M
August 19, 2025	8,880	8,990	8,945.94	9,008	8,846	318,804
August 18, 2025	8,814	8,844	8,844	8,844	8,712	527,943
August 15, 2025	8,768	8,846	8,846	8,872	8,746	206,648

InterContinental Hotels Group PLC (IHG.L) LSE