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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	126.8	130.56	130.56	130.81	126.42	204,647
November 20, 2025	126.34	124.66	124.66	127.01	124.51	134,958
November 19, 2025	126.36	125.79	125.79	126.49	125.31	91,100
November 18, 2025	125.34	126.22	126.22	126.95	125.33	123,400
November 17, 2025	128.87	127.14	127.14	128.87	126.75	214,100
November 14, 2025	128.88	128.92	128.92	129.63	128.48	133,931
November 13, 2025	131.76	129.77	129.77	132.54	129.6	184,230
November 12, 2025	131.36	132.47	132.47	132.57	131.36	135,600
November 11, 2025	131.55	131.38	131.38	132.41	131.15	191,705
November 10, 2025	131.91	131.84	131.84	132.73	131.35	132,504
November 07, 2025	126.74	130.18	130.18	130.28	126.66	179,830
November 06, 2025	125.74	125.87	125.87	126.94	125.03	124,701
November 05, 2025	123.46	125.87	125.87	126.36	123.04	183,521
November 04, 2025	121.45	122.19	122.19	122.65	121.2	202,951
November 03, 2025	122.06	122.35	122.35	123.43	121.35	200,500
October 31, 2025	121.8	121.46	121.46	122.03	120.16	223,335
October 30, 2025	123.34	123.26	123.26	124.85	122.88	156,033
October 29, 2025	123.84	123.42	123.42	125.18	123	169,900
October 28, 2025	124.62	124.2	124.2	125.14	123.58	190,500
October 27, 2025	126.03	125.48	125.48	126.94	125.05	208,300
October 24, 2025	125.92	124.39	124.39	125.92	124.24	205,237
October 23, 2025	123.79	122.57	122.57	124.2	122.57	209,400
October 22, 2025	123.11	125.03	125.03	126.11	123.07	157,947
October 21, 2025	120.49	122.13	122.13	122.3	120.49	120,500
October 20, 2025	121.09	120.32	120.32	121.54	120.14	104,128

InterContinental Hotels Group PLC (IHG) NYSE