5,150.00p-76.00 (-1.45%)24 Feb 2021, 17:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Intercontinental Hotels Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 20215284.00p5568.00p5186.00p5226.00p1,294,812
Feb 22, 20215014.00p5318.00p4997.00p5312.00p796,413
Feb 19, 20215042.00p5148.00p5032.00p5110.00p542,676
Feb 18, 20215000.00p5056.00p4961.00p4985.00p462,816
Feb 17, 20215140.00p5170.00p4956.00p5006.00p314,296
Feb 16, 20215126.00p5162.00p5074.00p5146.00p291,385
Feb 15, 20214914.00p5146.00p4914.00p5124.00p334,741
Feb 12, 20214899.00p4920.20p4825.00p4895.00p242,037
Feb 11, 20214887.00p4937.00p4849.00p4925.00p355,583
Feb 10, 20215040.00p5040.00p4857.00p4892.00p1,441,237
Feb 9, 20215002.00p5092.00p4977.00p4981.00p450,470
Feb 8, 20215052.00p5114.00p5016.00p5026.00p607,956
Feb 5, 20214975.00p5106.00p4958.66p5076.00p560,330
Feb 4, 20214835.00p5020.00p4834.00p4985.00p490,042
Feb 3, 20214953.00p4987.60p4846.00p4848.00p458,123
Feb 2, 20214591.00p4897.00p4591.00p4876.00p586,940
Feb 1, 20214511.00p4629.00p4439.00p4607.00p336,453
Jan 29, 20214594.00p4627.00p4461.00p4521.00p1,024,391
Jan 28, 20214520.00p4675.00p4500.00p4615.00p428,836
Jan 27, 20214590.00p4662.00p4506.00p4585.00p691,246
Jan 26, 20214510.00p4645.00p4493.00p4582.00p590,053
Jan 25, 20214733.00p4742.00p4495.00p4562.00p534,638
Jan 22, 20214839.00p4845.00p4679.00p4747.00p366,444
Jan 21, 20214830.00p4896.00p4808.00p4825.00p311,681
Jan 20, 20214854.00p4888.00p4815.00p4826.00p369,317
Jan 19, 20214824.00p4916.00p4798.00p4858.00p497,878
Jan 18, 20214839.00p4873.00p4769.00p4788.00p143,178
Jan 15, 20214838.00p4914.00p4818.00p4848.00p392,283
Jan 14, 20214865.00p4913.00p4826.00p4890.00p419,052
Jan 13, 20214900.00p4900.00p4826.00p4849.00p594,675
Jan 12, 20214767.00p4891.00p4756.00p4876.00p361,404
Jan 11, 20214843.00p4843.00p4739.00p4739.00p315,564
Jan 8, 20214810.00p4906.00p4768.00p4816.00p760,397
Jan 7, 20214849.00p4849.00p4646.00p4762.00p402,921
Jan 6, 20214782.00p4886.00p4732.00p4814.00p636,621
Jan 5, 20214621.00p4753.00p4619.00p4732.00p295,748
Jan 4, 20214780.00p4819.01p4644.00p4669.00p1,097,610
Dec 31, 20204690.00p4717.03p4660.00p4690.00p130,923
Dec 30, 20204752.00p4842.00p4752.00p4757.00p186,788
Dec 29, 20204721.00p4862.00p4628.00p4771.00p350,202
Dec 24, 20204689.00p4732.54p4616.00p4627.00p88,348
Dec 23, 20204586.00p4699.00p4570.00p4687.00p305,923
Dec 22, 20204585.00p4651.00p4534.00p4586.00p315,148
Dec 21, 20204525.00p4734.09p4427.00p4600.00p526,641
Dec 18, 20204646.00p4743.00p4616.00p4647.00p604,703
Dec 17, 20204705.00p4721.00p4643.00p4659.00p333,259
Dec 16, 20204752.00p4801.00p4644.00p4670.00p660,992
Dec 15, 20204692.00p4736.00p4631.00p4720.00p1,041,801
Dec 14, 20204806.00p4828.17p4679.00p4679.00p1,057,613
Dec 11, 20204801.00p4865.00p4735.00p4778.00p505,878
Showing 1 to 50 of 254