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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	119.49	120.81	120.81	120.91	119.42	137,600
October 16, 2025	120.03	118.68	118.68	120.86	118.47	199,900
October 15, 2025	121.78	120.34	120.34	122.69	119.64	170,152
October 14, 2025	120.21	122.27	122.27	122.8	120.14	229,634
October 13, 2025	121.17	122.55	122.55	122.83	121.17	178,615
October 10, 2025	122.63	121.11	121.11	123.26	120.88	189,721
October 09, 2025	123.34	122.35	122.35	124.15	122.14	110,800
October 08, 2025	124	124.05	124.05	124.41	123.33	112,000
October 07, 2025	124.11	123.2	123.2	124.37	122.97	276,700
October 06, 2025	123.87	124.3	124.3	124.65	123.44	102,411
October 03, 2025	123.95	123.92	123.92	124.74	123.57	284,800
October 02, 2025	121.81	123.16	123.16	123.38	121.77	203,131
October 01, 2025	122.63	121.37	121.37	122.81	120.93	212,132
September 30, 2025	122.55	121.26	121.26	122.66	121.05	152,700
September 29, 2025	124.43	122.77	122.77	124.57	122.36	160,007
September 26, 2025	122.26	123.23	123.23	123.33	122.23	224,400
September 25, 2025	117.79	117.79	117.79	118.15	117.29	169,500
September 24, 2025	118.62	118.33	118.33	119.63	118.14	106,215
September 23, 2025	119.4	118.79	118.79	119.76	118.56	120,048
September 22, 2025	118.95	118.27	118.27	119.25	118.21	95,800
September 19, 2025	119.21	119.77	119.77	120.07	118.86	175,931
September 18, 2025	118.28	118.12	118.12	119.36	118.02	125,200
September 17, 2025	120.92	118.43	118.43	121.26	118.05	171,535
September 16, 2025	119.66	120.62	120.62	120.62	119.43	147,700
September 15, 2025	120.95	119.5	119.5	121.3	119.35	136,953
September 12, 2025	122.84	121.02	121.02	122.84	121.01	104,228
September 11, 2025	122.11	123.42	123.42	123.7	121.74	199,200
September 10, 2025	123.93	122.27	122.27	124.4	122.07	206,419
September 09, 2025	124.65	123.68	123.68	124.78	123.52	159,119
September 08, 2025	124.42	124.98	124.98	125.32	124.28	199,910
September 05, 2025	124.55	123.22	123.22	125.25	122.52	256,415
September 04, 2025	121.86	122.09	122.09	122.35	121.62	118,037
September 03, 2025	121.68	121.39	121.39	122.46	121.24	131,600
September 02, 2025	118.91	120.02	120.02	120.15	118.91	124,212
August 29, 2025	122.57	122.64	122.64	122.91	121.75	118,718
August 28, 2025	123.7	122.85	122.85	123.83	122.48	121,237
August 27, 2025	121.07	122.42	122.42	122.42	121.02	108,811
August 26, 2025	120.98	120.82	120.82	121.62	120.81	88,851
August 25, 2025	122.41	120.98	120.98	122.85	120.94	130,731
August 22, 2025	119.93	122.72	122.72	123.03	119.92	150,400
August 21, 2025	120.1	120.02	120.02	120.42	119.69	96,439
August 20, 2025	122.43	121.02	121.02	122.56	120.93	126,700
August 19, 2025	121.64	122.07	122.07	123.15	121.55	276,100
August 18, 2025	120.06	121.43	121.43	121.45	119.91	252,600
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

InterContinental Hotels Group PLC (IHG) NYSE