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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142.6	142.1	142.1	145.1	140.35	456,246
February 19, 2026	144.95	142.3	142.3	146.05	140.3	2.52M
February 18, 2026	146.5	145.05	145.05	147.65	144.1	371,494
February 17, 2026	146.2	146.1	146.1	150.9	140	415,286
February 16, 2026	146.35	144.5	144.5	147.5	144.05	234,574
February 13, 2026	145.2	146.4	146.4	147.6	143.15	433,290
February 12, 2026	146.15	147.2	147.2	149.5	145.5	314,909
February 11, 2026	146.4	145.05	145.05	147.1	143.65	405,913
February 10, 2026	142.9	146.2	146.2	146.7	139.45	698,130
February 09, 2026	145.2	142	142	145.8	142	277,502
February 06, 2026	142.2	142.4	142.4	144.1	139.45	395,511
February 05, 2026	145.5	141.95	141.95	146.35	139.85	259,435
February 04, 2026	137.05	142.5	142.5	143.25	136.35	268,491
February 03, 2026	140.95	136.15	136.15	140.95	135.7	341,912
February 02, 2026	135.45	140.4	140.4	140.4	135.45	306,309
January 30, 2026	135.2	134.8	134.8	136.9	134.75	312,261
January 29, 2026	134.2	134.95	134.95	136.1	133.45	324,299
January 28, 2026	134.9	133.75	133.75	135.35	132.8	244,630
January 27, 2026	135.1	136	136	138.15	132.6	360,456
January 26, 2026	136.65	135.15	135.15	137.2	133.45	253,258
January 23, 2026	137.75	137	137	138.9	136.1	264,478
January 22, 2026	136.9	138.7	138.7	140.75	136.55	234,607
January 21, 2026	134.2	136.5	136.5	136.5	133.7	242,053
January 20, 2026	136.15	135.45	135.45	136.2	133	392,953
January 19, 2026	136.4	136.05	136.05	136.85	134	113,349
January 16, 2026	136.75	138.05	138.05	140.65	136.25	359,037
January 15, 2026	134.9	136.55	136.55	138.85	133	402,936
January 14, 2026	134.1	135.4	135.4	138.7	133.25	647,036
January 13, 2026	135.5	135.5	135.5	136.35	133.35	290,857
January 12, 2026	136.75	135.8	135.8	138	134.55	242,385
January 09, 2026	135.85	137.7	137.7	137.7	133.75	377,612
January 08, 2026	134.6	136.45	136.45	137.05	132.4	483,672
January 07, 2026	137.8	135.75	135.75	139	131.25	468,916
January 06, 2026	134.7	136.55	136.55	137.9	126.8	359,662
January 05, 2026	140	135.65	135.65	141.4	134.05	2.13M
January 02, 2026	140	140	104.02	140	140	410,917
December 31, 2025	10,480	10,460	10,460	10,480	10,400	52,788
December 30, 2025	10,250	10,440	10,440	10,455	10,250	168,089
December 29, 2025	10,465	10,365	10,365	10,510	10,365	149,220
December 24, 2025	10,645	10,510	10,510	10,645	10,495	45,997
December 23, 2025	10,540	10,525	10,525	10,585	10,490	153,902
December 22, 2025	10,445	10,570	10,570	10,685	10,445	470,187
December 19, 2025	10,445	10,585	10,585	10,635	10,435	778,094
December 18, 2025	10,445	10,455	10,455	10,550	10,440	699,581
December 17, 2025	10,420	10,505	10,505	10,507.5	10,295	550,690
December 16, 2025	10,385	10,375	10,375	10,540	10,335	356,652
December 15, 2025	10,265	10,335	10,335	10,340	10,220	254,690
December 12, 2025	10,160	10,235	10,235	10,495	10,160	320,915
December 11, 2025	9,866	10,050	10,050	10,092.5	9,788	415,572
December 10, 2025	9,822	9,780	9,780	9,860	9,778	277,288
December 09, 2025	9,886	9,828	9,828	9,938	9,828	389,626
December 08, 2025	9,934	9,900	9,900	9,958	9,864	273,009
December 05, 2025	10,040	9,952	9,952	10,095	9,946	281,031
December 04, 2025	10,250	10,060	10,060	10,330	10,005	437,743
December 03, 2025	10,120	10,160	10,160	10,230	10,070	284,482
December 02, 2025	10,005	10,100	10,100	10,160	9,950	492,852
December 01, 2025	9,982	10,000	10,000	10,065	9,970	238,221
November 28, 2025	10,100	10,015	10,015	10,150	10,015	323,816
November 27, 2025	10,175	10,105	10,105	10,190	10,015	181,492
November 26, 2025	10,100	10,175	10,175	10,195	10,065	449,552

InterContinental Hotels Group PLC (IHG.L) LSE