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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	144.46	144.41	144.41	146.53	143.35	179,052
February 19, 2026	141.82	143.11	143.11	144.4	141.68	285,300
February 18, 2026	145.81	145.18	145.18	148	145.03	333,506
February 17, 2026	144.33	148.23	148.23	148.9	142.13	333,703
February 13, 2026	148.58	146.13	146.13	148.64	145.64	324,812
February 12, 2026	148.08	145.87	145.87	150.89	145.78	326,600
February 11, 2026	145.25	145.73	145.73	148.31	145.04	345,610
February 10, 2026	142.98	147.84	147.84	148.89	142.96	352,119
February 09, 2026	144	143.32	143.32	144.29	142.98	231,000
February 06, 2026	143.51	144.83	144.83	145.04	143.19	197,408
February 05, 2026	142.71	143.09	143.09	143.45	141.23	167,642
February 04, 2026	141.63	142.97	142.97	144.47	141.01	256,348
February 03, 2026	139.69	137.2	137.2	140.34	135.7	248,400
February 02, 2026	140.75	142.17	142.17	142.24	139.67	246,929
January 30, 2026	137.89	137.24	137.24	137.9	136.04	203,909
January 29, 2026	135.05	137.32	137.32	137.48	135.05	251,235
January 28, 2026	135.07	135.34	135.34	135.65	134.11	223,000
January 27, 2026	137.14	136.41	136.41	137.7	136.21	225,500
January 26, 2026	136.87	135.96	135.96	137.87	135.86	136,207
January 23, 2026	138.79	138.5	138.5	139.09	137.25	166,333
January 22, 2026	140.18	139.22	139.22	140.59	138.33	258,700
January 21, 2026	136.22	138.34	138.34	139.04	135.78	236,445
January 20, 2026	136.59	134.75	134.75	137.23	134.41	326,600
January 16, 2026	140.24	139.21	139.21	140.24	137.58	243,000
January 15, 2026	137.76	137.92	137.92	138.9	136.34	477,411
January 14, 2026	137.51	136.92	136.92	138.45	135.48	420,721
January 13, 2026	137.34	137.65	137.65	138.1	136.95	278,307
January 12, 2026	138.15	137.8	137.8	138.54	137.23	185,500
January 09, 2026	137.35	138.71	138.71	139.44	137.35	200,017
January 08, 2026	137.08	138.64	138.64	138.77	136.91	217,857
January 07, 2026	132.78	136.36	136.36	137.61	132.78	251,900
January 06, 2026	134.52	139.3	139.3	139.36	134.52	214,600
January 05, 2026	137.55	137.49	137.49	138.75	135.63	210,113
January 02, 2026	141.05	140.35	140.35	141.12	139.12	153,440
December 31, 2025	142.02	140.83	140.83	142.02	140.58	138,200
December 30, 2025	141.63	141.64	141.64	142.09	141.49	142,223
December 29, 2025	142.59	141.74	141.74	142.63	140.77	152,626
December 26, 2025	143.41	143.41	143.41	143.81	142.06	95,651
December 24, 2025	143.09	143.41	143.41	143.57	142.9	76,024
December 23, 2025	143.31	143.06	143.06	144.15	142.78	129,500
December 22, 2025	143.33	143.42	143.42	144.96	143.1	261,700
December 19, 2025	142.19	142.85	142.85	143.59	141.9	152,122
December 18, 2025	142.2	140.46	140.46	142.57	140.34	219,135
December 17, 2025	139.02	141.48	141.48	142.54	139.02	241,900
December 16, 2025	140.6	140.41	140.41	140.97	139.68	178,527
December 15, 2025	139.29	140.47	140.47	140.67	138.74	172,700
December 12, 2025	139.26	138.67	138.67	139.52	137.63	128,203
December 11, 2025	133.95	136.27	136.27	137.13	133.95	153,738
December 10, 2025	132.04	133.7	133.7	133.91	131.03	178,562
December 09, 2025	132.63	131.7	131.7	132.98	131.52	172,329
December 08, 2025	133.5	133.3	133.3	133.74	132.64	172,344
December 05, 2025	135.13	133.57	133.57	135.13	133.24	149,900
December 04, 2025	137.44	134.91	134.91	137.44	134.61	269,543
December 03, 2025	136.08	137.57	137.57	137.73	135.6	166,715
December 02, 2025	134.42	135.18	135.18	135.24	133.42	114,300
December 01, 2025	133.54	132.8	132.8	134.36	132.36	109,700
November 28, 2025	134.22	134.18	134.18	134.45	133.5	92,900
November 26, 2025	134.88	135.65	135.65	135.98	134.82	117,212
November 25, 2025	131.47	134.66	134.66	134.71	131.47	130,423
November 24, 2025	131.4	131.13	131.13	131.46	130.4	134,872

InterContinental Hotels Group PLC (IHG) NYSE