1. Share Prices

  2. Intercontinental Hotels Group PLC (IHG)

7,816.00p-22.00 (-0.28%)19 Apr 2024, 18:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Intercontinental Hotels Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20247884.00p7884.00p7756.00p7838.00p541,340
Apr 17, 20247736.00p7908.00p7730.00p7794.00p346,800
Apr 16, 20247780.00p7846.79p7722.00p7766.00p557,049
Apr 15, 20247812.00p7940.00p7798.00p7876.00p525,450
Apr 12, 20247946.00p8012.00p7792.00p7804.00p797,792
Apr 11, 20247894.00p7916.00p7760.00p7890.00p686,251
Apr 10, 20247910.00p7926.00p7844.00p7900.00p858,749
Apr 9, 20247950.00p7988.00p7820.00p7862.00p1,150,561
Apr 8, 20247852.00p7974.00p7846.00p7968.00p893,220
Apr 5, 20247822.00p7874.00p7759.92p7874.00p520,324
Apr 4, 20248014.00p8026.00p7912.00p7954.00p332,549
Apr 3, 20248090.00p8140.00p8000.00p8108.00p402,076
Apr 2, 20248230.00p8288.00p8090.00p8132.00p560,021
Mar 28, 20248300.00p8382.00p8242.00p8242.00p611,403
Mar 27, 20248332.00p8336.00p8230.00p8308.00p485,467
Mar 26, 20248158.00p8368.00p8156.00p8336.00p495,264
Mar 25, 20248156.00p8218.00p8112.00p8178.00p503,726
Mar 22, 20248122.00p8182.00p8086.00p8158.00p750,095
Mar 21, 20248172.00p8176.00p8054.00p8092.00p600,975
Mar 20, 20248050.00p8090.00p7988.00p8056.00p479,889
Mar 19, 20248018.00p8092.00p8014.00p8074.00p354,834
Mar 18, 20248108.00p8110.00p8028.00p8028.00p376,521
Mar 15, 20248136.00p8184.00p8064.00p8064.00p1,558,472
Mar 14, 20248238.00p8242.00p8060.00p8154.00p955,541
Mar 13, 20248210.00p8360.00p8196.00p8218.00p872,695
Mar 12, 20248240.00p8406.00p8238.00p8406.00p564,939
Mar 11, 20248148.00p8206.00p8102.00p8168.00p317,697
Mar 8, 20248190.00p8210.00p8082.00p8180.00p468,255
Mar 7, 20248298.00p8310.00p8124.00p8154.00p1,060,448
Mar 6, 20248372.00p8394.00p8296.00p8324.00p1,156,676
Mar 5, 20248282.00p8378.00p8206.00p8366.00p402,302
Mar 4, 20248386.00p8400.00p8274.00p8306.00p329,940
Mar 1, 20248458.00p8500.00p8334.50p8356.00p680,655
Feb 29, 20248568.00p8594.00p8258.00p8380.00p1,875,232
Feb 28, 20248680.00p8710.00p8554.00p8554.00p646,315
Feb 27, 20248682.00p8688.00p8608.00p8680.00p509,659
Feb 26, 20248756.00p8790.00p8646.00p8652.00p677,246
Feb 23, 20248652.00p8764.00p8582.00p8752.00p539,797
Feb 22, 20248554.00p8668.00p8516.00p8600.00p551,222
Feb 21, 20248402.00p8530.00p8284.00p8530.00p538,897
Feb 20, 20247772.00p8418.00p7772.00p8334.00p1,099,620
Feb 19, 20247740.00p7934.00p7728.00p7910.00p367,401
Feb 16, 20247722.00p7760.00p7666.00p7760.00p314,701
Feb 15, 20247726.00p7764.00p7658.00p7682.00p342,913
Feb 14, 20247574.00p7654.00p7548.00p7640.00p451,527
Feb 13, 20247700.00p7730.00p7456.00p7554.00p458,898
Feb 12, 20247716.00p7756.00p7664.00p7734.00p798,249
Feb 9, 20247668.00p7734.00p7630.00p7674.00p375,717
Feb 8, 20247586.00p7734.00p7568.00p7634.00p300,906
Feb 7, 20247584.00p7642.00p7508.00p7642.00p358,212
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10