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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	9,930	10,075	10,075	10,090	9,890	269,736
November 24, 2025	9,822	9,894	9,894	9,994	9,800	1.08M
November 21, 2025	9,492	9,732	9,732	9,732	9,446	394,454
November 20, 2025	9,584	9,554	9,554	9,628	9,520	340,803
November 19, 2025	9,486	9,508	9,508	9,574	9,456	363,548
November 18, 2025	9,500	9,522	9,522	9,526	9,432	326,038
November 17, 2025	9,740	9,652	9,652	9,760	9,620	84,166
November 14, 2025	9,762	9,728	9,728	9,823.77	9,674	233,492
November 13, 2025	10,025	9,836	9,836	10,060	9,836	335,992
November 12, 2025	9,872	9,968	9,968	10,025	9,838	212,848
November 11, 2025	9,940	9,912	9,912	9,992.79	9,860	542,525
November 10, 2025	9,898	9,924	9,924	10,025	9,858	929,288
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

InterContinental Hotels Group PLC (IHG.L) LSE