InterContinental Hotels Group PLC (IHG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 7,922.00 | 8,104.00 | 7,912.00 | 7,998.00 | 7,998.00 | 329,360 |
| 22 Apr 2024 | 7,852.00 | 7,926.00 | 7,824.00 | 7,878.00 | 7,878.00 | 488,003 |
| 19 Apr 2024 | 7,784.00 | 7,824.00 | 7,698.00 | 7,816.00 | 7,816.00 | 511,321 |
| 18 Apr 2024 | 7,884.00 | 7,884.00 | 7,756.00 | 7,838.00 | 7,838.00 | 541,340 |
| 17 Apr 2024 | 7,736.00 | 7,908.00 | 7,730.00 | 7,794.00 | 7,794.00 | 346,800 |
| 16 Apr 2024 | 7,780.00 | 7,846.79 | 7,722.00 | 7,766.00 | 7,766.00 | 557,049 |
| 15 Apr 2024 | 7,812.00 | 7,940.00 | 7,798.00 | 7,876.00 | 7,876.00 | 525,450 |
| 12 Apr 2024 | 7,946.00 | 8,012.00 | 7,792.00 | 7,804.00 | 7,804.00 | 797,792 |
| 11 Apr 2024 | 7,894.00 | 7,916.00 | 7,760.00 | 7,890.00 | 7,890.00 | 686,251 |
| 10 Apr 2024 | 7,910.00 | 7,926.00 | 7,844.00 | 7,900.00 | 7,900.00 | 858,749 |
| 09 Apr 2024 | 7,950.00 | 7,988.00 | 7,820.00 | 7,862.00 | 7,862.00 | 1,150,561 |
| 08 Apr 2024 | 7,852.00 | 7,974.00 | 7,846.00 | 7,968.00 | 7,968.00 | 893,220 |
| 05 Apr 2024 | 7,822.00 | 7,874.00 | 7,759.92 | 7,874.00 | 7,874.00 | 520,324 |
| 04 Apr 2024 | 8,014.00 | 8,026.00 | 7,912.00 | 7,954.00 | 7,954.00 | 332,549 |
| 04 Apr 2024 | 104 Dividend | |||||
| 03 Apr 2024 | 8,090.00 | 8,140.00 | 8,000.00 | 8,108.00 | 8,004.00 | 402,076 |
| 02 Apr 2024 | 8,230.00 | 8,288.00 | 8,090.00 | 8,132.00 | 8,027.69 | 560,021 |
| 28 Mar 2024 | 8,300.00 | 8,382.00 | 8,242.00 | 8,242.00 | 8,136.28 | 611,403 |
| 27 Mar 2024 | 8,332.00 | 8,336.00 | 8,230.00 | 8,308.00 | 8,201.43 | 485,467 |
| 26 Mar 2024 | 8,158.00 | 8,368.00 | 8,156.00 | 8,336.00 | 8,229.08 | 495,264 |
| 25 Mar 2024 | 8,156.00 | 8,218.00 | 8,112.00 | 8,178.00 | 8,073.10 | 503,726 |
| 22 Mar 2024 | 8,122.00 | 8,182.00 | 8,086.00 | 8,158.00 | 8,053.36 | 750,095 |
| 21 Mar 2024 | 8,172.00 | 8,176.00 | 8,054.00 | 8,092.00 | 7,988.21 | 600,975 |
| 20 Mar 2024 | 8,050.00 | 8,090.00 | 7,988.00 | 8,056.00 | 7,952.67 | 479,889 |
| 19 Mar 2024 | 8,018.00 | 8,092.00 | 8,014.00 | 8,074.00 | 7,970.44 | 354,834 |
| 18 Mar 2024 | 8,108.00 | 8,110.00 | 8,028.00 | 8,028.00 | 7,925.03 | 376,521 |
| 15 Mar 2024 | 8,136.00 | 8,184.00 | 8,064.00 | 8,064.00 | 7,960.56 | 1,558,472 |
| 14 Mar 2024 | 8,238.00 | 8,242.00 | 8,060.00 | 8,154.00 | 8,049.41 | 955,541 |
| 13 Mar 2024 | 8,210.00 | 8,360.00 | 8,196.00 | 8,218.00 | 8,112.59 | 872,695 |
| 12 Mar 2024 | 8,240.00 | 8,406.00 | 8,238.00 | 8,406.00 | 8,298.18 | 564,939 |
| 11 Mar 2024 | 8,148.00 | 8,206.00 | 8,102.00 | 8,168.00 | 8,063.23 | 317,697 |
| 08 Mar 2024 | 8,190.00 | 8,210.00 | 8,082.00 | 8,180.00 | 8,075.08 | 468,255 |
| 07 Mar 2024 | 8,298.00 | 8,310.00 | 8,124.00 | 8,154.00 | 8,049.41 | 1,060,448 |
| 06 Mar 2024 | 8,372.00 | 8,394.00 | 8,296.00 | 8,324.00 | 8,217.23 | 1,156,676 |
| 05 Mar 2024 | 8,282.00 | 8,378.00 | 8,206.00 | 8,366.00 | 8,258.69 | 402,302 |
| 04 Mar 2024 | 8,386.00 | 8,400.00 | 8,274.00 | 8,306.00 | 8,199.46 | 329,940 |
| 01 Mar 2024 | 8,458.00 | 8,500.00 | 8,334.50 | 8,356.00 | 8,248.82 | 680,655 |
| 29 Feb 2024 | 8,568.00 | 8,594.00 | 8,258.00 | 8,380.00 | 8,272.51 | 1,875,232 |
| 28 Feb 2024 | 8,680.00 | 8,710.00 | 8,554.00 | 8,554.00 | 8,444.28 | 646,315 |
| 27 Feb 2024 | 8,682.00 | 8,688.00 | 8,608.00 | 8,680.00 | 8,568.66 | 509,659 |
| 26 Feb 2024 | 8,756.00 | 8,790.00 | 8,646.00 | 8,652.00 | 8,541.02 | 677,246 |
| 23 Feb 2024 | 8,652.00 | 8,764.00 | 8,582.00 | 8,752.00 | 8,639.74 | 539,797 |
| 22 Feb 2024 | 8,554.00 | 8,668.00 | 8,516.00 | 8,600.00 | 8,489.69 | 551,222 |
| 21 Feb 2024 | 8,402.00 | 8,530.00 | 8,284.00 | 8,530.00 | 8,420.59 | 538,897 |
| 20 Feb 2024 | 7,772.00 | 8,418.00 | 7,772.00 | 8,334.00 | 8,227.10 | 1,099,620 |
| 19 Feb 2024 | 7,740.00 | 7,934.00 | 7,728.00 | 7,910.00 | 7,808.54 | 367,401 |
| 16 Feb 2024 | 7,722.00 | 7,760.00 | 7,666.00 | 7,760.00 | 7,660.46 | 314,701 |
| 15 Feb 2024 | 7,726.00 | 7,764.00 | 7,658.00 | 7,682.00 | 7,583.46 | 342,913 |
| 14 Feb 2024 | 7,574.00 | 7,654.00 | 7,548.00 | 7,640.00 | 7,542.00 | 451,527 |
| 13 Feb 2024 | 7,700.00 | 7,730.00 | 7,456.00 | 7,554.00 | 7,457.11 | 458,898 |
| 12 Feb 2024 | 7,716.00 | 7,756.00 | 7,664.00 | 7,734.00 | 7,634.80 | 798,249 |
| 09 Feb 2024 | 7,668.00 | 7,734.00 | 7,630.00 | 7,674.00 | 7,575.57 | 375,717 |
| 08 Feb 2024 | 7,586.00 | 7,734.00 | 7,568.00 | 7,634.00 | 7,536.08 | 300,906 |
| 07 Feb 2024 | 7,584.00 | 7,642.00 | 7,508.00 | 7,642.00 | 7,543.98 | 358,212 |
| 06 Feb 2024 | 7,568.00 | 7,628.00 | 7,542.00 | 7,570.00 | 7,472.90 | 272,379 |
| 05 Feb 2024 | 7,536.00 | 7,572.00 | 7,482.00 | 7,516.00 | 7,419.59 | 429,705 |
| 02 Feb 2024 | 7,536.00 | 7,562.00 | 7,470.00 | 7,494.00 | 7,397.88 | 309,297 |
| 01 Feb 2024 | 7,462.00 | 7,560.00 | 7,448.00 | 7,474.00 | 7,378.13 | 419,588 |
| 31 Jan 2024 | 7,600.00 | 7,614.00 | 7,499.70 | 7,500.00 | 7,403.80 | 382,211 |
| 30 Jan 2024 | 7,498.00 | 7,618.00 | 7,482.00 | 7,580.00 | 7,482.77 | 409,323 |
| 29 Jan 2024 | 7,482.00 | 7,520.00 | 7,436.00 | 7,456.00 | 7,360.36 | 313,736 |
| 26 Jan 2024 | 7,366.00 | 7,504.00 | 7,340.00 | 7,482.00 | 7,386.03 | 490,186 |
| 25 Jan 2024 | 7,474.00 | 7,510.00 | 7,448.00 | 7,488.00 | 7,391.95 | 702,469 |
| 24 Jan 2024 | 7,448.00 | 7,490.00 | 7,392.00 | 7,446.00 | 7,350.49 | 409,289 |
| 23 Jan 2024 | 7,488.00 | 7,490.00 | 7,360.00 | 7,422.00 | 7,326.80 | 555,973 |
| 22 Jan 2024 | 7,432.00 | 7,558.00 | 7,432.00 | 7,490.00 | 7,393.93 | 350,910 |
| 19 Jan 2024 | 7,384.00 | 7,474.97 | 7,282.00 | 7,422.00 | 7,326.80 | 634,974 |
| 18 Jan 2024 | 7,192.00 | 7,344.00 | 7,164.00 | 7,344.00 | 7,249.80 | 471,392 |
| 17 Jan 2024 | 7,096.00 | 7,190.00 | 7,094.00 | 7,178.00 | 7,085.93 | 344,195 |
| 16 Jan 2024 | 7,180.00 | 7,244.00 | 7,150.00 | 7,176.00 | 7,083.95 | 794,335 |
| 15 Jan 2024 | 7,250.00 | 7,280.00 | 7,202.00 | 7,220.00 | 7,127.39 | 364,788 |
| 12 Jan 2024 | 7,186.00 | 7,268.00 | 7,160.00 | 7,228.00 | 7,135.29 | 535,914 |
| 11 Jan 2024 | 7,164.00 | 7,286.00 | 7,150.00 | 7,150.00 | 7,058.29 | 510,456 |
| 10 Jan 2024 | 7,076.00 | 7,186.00 | 7,064.00 | 7,186.00 | 7,093.83 | 450,082 |
| 09 Jan 2024 | 7,110.00 | 7,116.00 | 7,032.00 | 7,064.00 | 6,973.39 | 843,484 |
| 08 Jan 2024 | 7,008.00 | 7,103.55 | 6,990.00 | 7,090.00 | 6,999.06 | 410,800 |
| 05 Jan 2024 | 7,092.00 | 7,124.00 | 6,994.00 | 7,088.00 | 6,997.08 | 408,169 |
| 04 Jan 2024 | 7,028.00 | 7,138.00 | 7,028.00 | 7,128.00 | 7,036.57 | 354,447 |
| 03 Jan 2024 | 7,110.00 | 7,134.00 | 6,990.00 | 7,016.00 | 6,926.01 | 460,071 |
| 02 Jan 2024 | 7,104.00 | 7,190.00 | 7,060.00 | 7,118.00 | 7,026.70 | 413,660 |
| 29 Dec 2023 | 7,072.00 | 7,124.00 | 7,072.00 | 7,090.00 | 6,999.06 | 163,629 |
| 28 Dec 2023 | 7,102.00 | 7,142.00 | 7,068.00 | 7,092.00 | 7,001.03 | 340,835 |
| 27 Dec 2023 | 7,074.00 | 7,150.00 | 7,020.00 | 7,072.00 | 6,981.29 | 249,342 |
| 22 Dec 2023 | 7,052.00 | 7,120.00 | 7,050.00 | 7,106.00 | 7,014.85 | 222,394 |
| 21 Dec 2023 | 7,084.00 | 7,162.00 | 7,000.00 | 7,100.00 | 7,008.93 | 322,175 |
| 20 Dec 2023 | 7,164.00 | 7,214.00 | 7,052.00 | 7,118.00 | 7,026.70 | 473,220 |
| 19 Dec 2023 | 7,090.00 | 7,150.00 | 7,028.00 | 7,096.00 | 7,004.98 | 728,929 |
| 18 Dec 2023 | 7,068.00 | 7,118.00 | 7,014.00 | 7,072.00 | 6,981.29 | 888,483 |
| 15 Dec 2023 | 7,088.00 | 7,124.00 | 7,004.00 | 7,074.00 | 6,983.26 | 988,530 |
| 14 Dec 2023 | 6,970.00 | 7,082.00 | 6,856.00 | 7,076.00 | 6,985.24 | 602,784 |
| 13 Dec 2023 | 7,016.00 | 7,072.00 | 6,898.00 | 6,898.00 | 6,809.52 | 724,018 |
| 12 Dec 2023 | 6,948.00 | 7,046.00 | 6,870.00 | 7,028.00 | 6,937.85 | 702,805 |
| 11 Dec 2023 | 6,830.00 | 6,958.00 | 6,818.00 | 6,912.00 | 6,823.34 | 552,626 |
| 08 Dec 2023 | 6,590.00 | 6,838.00 | 6,580.00 | 6,830.00 | 6,742.39 | 1,419,281 |
| 07 Dec 2023 | 6,398.00 | 6,590.00 | 6,370.00 | 6,590.00 | 6,505.47 | 545,018 |
| 06 Dec 2023 | 6,364.00 | 6,460.00 | 6,308.00 | 6,440.00 | 6,357.40 | 446,926 |
| 05 Dec 2023 | 6,322.00 | 6,374.00 | 6,300.00 | 6,348.00 | 6,266.58 | 543,601 |
| 04 Dec 2023 | 6,250.00 | 6,366.00 | 6,160.00 | 6,332.00 | 6,250.78 | 626,355 |
| 01 Dec 2023 | 6,148.00 | 6,328.00 | 6,148.00 | 6,304.00 | 6,223.14 | 528,384 |
| 30 Nov 2023 | 6,110.00 | 6,172.00 | 6,100.00 | 6,116.00 | 6,037.55 | 849,464 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.