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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	121.02	121.07	121.07	122.13	120.87	400,322
August 14, 2025	120.19	120.19	120.19	120.48	119.36	160,300
August 13, 2025	120.3	121.61	121.61	121.62	120.18	120,600
August 12, 2025	118.05	120.75	120.75	120.75	117.93	225,300
August 11, 2025	118.2	117.4	117.4	118.45	116.22	206,400
August 08, 2025	120.41	119.41	119.41	121.58	119.2	308,400
August 07, 2025	126.27	123.77	123.77	126.84	123.19	563,000
August 06, 2025	116	116.47	116.47	116.61	115.36	219,834
August 05, 2025	115.6	115.29	115.29	115.98	114.4	195,335
August 04, 2025	115.27	115.35	115.35	115.63	114.88	153,028
August 01, 2025	114.91	114.67	114.67	114.91	113.32	161,000
July 31, 2025	117.2	116.16	116.16	117.63	115.91	201,205
July 30, 2025	118.25	118.33	118.33	119.02	117.77	137,500
July 29, 2025	118.39	116.98	116.98	118.39	116.84	143,717
July 28, 2025	118.09	117.54	117.54	118.13	117.12	88,900
July 25, 2025	116.25	118.29	118.29	118.41	116.16	131,633
July 24, 2025	116.54	117.05	117.05	118.77	116.42	201,200
July 23, 2025	118.38	118.31	118.31	118.77	117.66	198,800
July 22, 2025	117.73	119.05	119.05	119.08	117.57	134,900
July 21, 2025	117.58	116.62	116.62	117.68	116.62	142,539
July 18, 2025	117.56	117.08	117.08	117.62	116.25	190,900
July 17, 2025	117.13	116.31	116.31	117.38	115.13	291,748
July 16, 2025	117.42	117.7	117.7	118.08	116.98	177,101
July 15, 2025	120.06	117.77	117.77	120.13	117.66	184,400
July 14, 2025	120.23	120.17	120.17	120.58	119.58	114,921
July 11, 2025	121.01	120.58	120.58	121.19	120.09	132,300
July 10, 2025	119.95	121.89	121.89	122.55	119.9	251,500
July 09, 2025	120.36	121.01	121.01	121.02	120.02	161,039
July 08, 2025	118.72	119.86	119.86	120.42	118.62	183,104
July 07, 2025	119.19	118.6	118.6	119.94	118.14	165,003
July 03, 2025	119.12	119.66	119.66	119.69	118.81	140,615
July 02, 2025	117.65	117.95	117.95	118.2	117.36	224,400
July 01, 2025	115.82	117.32	117.32	117.65	115.78	427,900
June 30, 2025	115.71	115.34	115.34	115.86	114.51	140,100
June 27, 2025	114.98	115.96	115.96	116.05	114.62	109,900
June 26, 2025	114.17	114.73	114.73	114.89	113.85	142,010
June 25, 2025	114.09	113.73	113.73	114.3	113.51	150,700
June 24, 2025	114.42	115.06	115.06	115.38	114.15	233,928
June 23, 2025	110.8	112.94	112.94	113.04	109.79	227,848
June 20, 2025	110.98	110.79	110.79	111.24	110.1	329,700
June 18, 2025	111.96	112.13	112.13	112.99	111.6	287,400
June 17, 2025	112.39	111.47	111.47	112.95	111.32	285,626
June 16, 2025	114.06	113.8	113.8	115.37	113.63	271,330
June 13, 2025	112.53	111.74	111.74	113.39	111.59	310,433
June 12, 2025	115.55	114.51	114.51	116.08	114.34	292,161
June 11, 2025	117.81	116.67	116.67	118.22	116.52	169,680
June 10, 2025	117.9	117.51	117.51	117.9	116.76	385,421
June 09, 2025	117.26	115.08	115.08	117.69	115.08	597,700
June 06, 2025	116.1	116.61	116.61	116.7	115.78	124,267
June 05, 2025	115.45	115.52	115.52	116.38	115.35	185,518
June 04, 2025	116.64	115.8	115.8	116.64	115.77	127,826
June 03, 2025	115.14	116.3	116.3	116.65	114.86	137,800
June 02, 2025	115.51	115.24	115.24	115.66	114.77	354,718
May 30, 2025	116.56	115.84	115.84	116.56	115.23	206,202
May 29, 2025	118.21	117.35	117.35	118.23	116.9	172,600
May 28, 2025	118.15	117.18	117.18	118.45	117.1	154,869
May 27, 2025	118.26	119.32	119.32	119.72	118.26	160,840
May 23, 2025	115.82	117.43	117.43	117.74	115.82	193,425
May 22, 2025	117.37	117.75	117.75	118.31	117.17	150,121
May 21, 2025	119.23	117.63	117.63	119.39	117.47	232,930

InterContinental Hotels Group PLC (IHG) NYSE