1. Share Prices

  2. Intercontinental Hotels Group (IHG)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Intercontinental Hotels Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 3, 2020 3,701.00 3,772.00 3,653.00 3,712.00 742,906
Jul 2, 2020 3,688.00 3,820.00 3,646.00 3,715.00 962,405
Jul 1, 2020 3,579.00 3,683.00 3,475.00 3,643.00 1,239,286
Jun 30, 2020 3,678.00 3,678.00 3,493.00 3,567.00 1,290,549
Jun 29, 2020 3,587.00 3,688.00 3,550.15 3,646.00 629,108
Jun 26, 2020 3,646.00 3,715.00 3,594.00 3,626.00 494,282
Jun 25, 2020 3,516.00 3,618.00 3,484.00 3,561.00 573,675
Jun 24, 2020 3,832.00 3,922.00 3,647.00 3,647.00 1,686,843
Jun 23, 2020 3,904.00 3,996.00 3,806.00 3,833.00 771,129
Jun 22, 2020 3,925.00 3,976.00 3,834.00 3,863.00 897,435
Jun 19, 2020 4,023.00 4,064.00 3,966.14 3,995.00 929,860
Jun 18, 2020 3,876.00 4,015.00 3,826.00 3,979.00 666,968
Jun 17, 2020 3,919.00 4,015.92 3,845.00 3,919.00 506,299
Jun 16, 2020 3,990.00 4,046.00 3,843.00 3,919.00 583,101
Jun 15, 2020 3,718.00 3,833.00 3,680.00 3,816.00 386,696
Jun 12, 2020 3,745.00 4,012.00 3,702.00 3,852.00 593,934
Jun 11, 2020 3,930.00 3,967.00 3,772.00 3,787.00 780,476
Jun 10, 2020 4,188.00 4,344.00 3,983.00 4,057.00 925,372
Jun 9, 2020 4,336.00 4,336.00 4,150.00 4,180.00 793,631
Jun 8, 2020 4,274.00 4,410.00 4,222.79 4,316.00 1,129,904
Jun 5, 2020 4,184.00 4,340.00 4,157.00 4,314.00 845,396
Jun 4, 2020 4,143.00 4,213.00 4,001.00 4,106.00 829,397
Jun 3, 2020 4,116.00 4,211.00 4,026.00 4,200.00 1,333,936
Jun 2, 2020 4,031.00 4,254.00 3,954.00 4,029.00 807,131
Jun 1, 2020 3,880.00 3,991.25 3,812.00 3,958.00 507,238
May 29, 2020 4,000.00 4,018.00 3,823.00 3,871.00 1,127,740
May 28, 2020 4,151.00 4,300.00 4,050.00 4,068.00 1,085,229
May 27, 2020 4,045.00 4,290.00 4,028.00 4,094.00 1,102,934
May 26, 2020 3,910.00 4,210.00 3,903.00 3,985.00 1,554,386
May 25, 2020 3,521.00 0.00 0.00 3,647.00 0
May 22, 2020 3,521.00 3,699.00 3,445.00 3,647.00 710,144
May 21, 2020 3,561.00 3,663.00 3,435.00 3,554.00 1,006,539
May 20, 2020 3,611.00 3,665.00 3,488.00 3,596.00 763,115
May 19, 2020 3,600.00 3,669.00 3,524.00 3,660.00 1,162,414
May 18, 2020 3,306.00 3,568.00 3,279.00 3,568.00 898,663
May 15, 2020 3,200.00 3,336.00 3,135.00 3,237.00 858,209
May 14, 2020 3,092.00 3,190.00 2,989.00 3,158.00 1,218,034
May 13, 2020 3,347.00 3,379.00 3,142.00 3,152.00 1,114,990
May 12, 2020 3,504.00 3,548.00 3,423.00 3,450.00 768,922
May 11, 2020 3,681.00 3,722.88 3,445.00 3,522.00 664,343
May 8, 2020 0.00 0.00 0.00 3,594.00 0
May 7, 2020 3,505.00 3,616.00 3,400.00 3,594.00 1,171,295
May 6, 2020 3,491.00 3,525.00 3,419.75 3,432.00 1,002,851
May 5, 2020 3,453.00 3,554.00 3,419.00 3,537.00 885,063
May 4, 2020 3,514.00 3,539.00 3,220.00 3,394.00 722,581
May 1, 2020 3,562.00 3,613.19 3,431.07 3,543.00 369,009
Apr 30, 2020 3,990.00 4,040.00 3,587.00 3,608.00 1,118,766
Apr 29, 2020 3,680.00 3,979.00 3,622.00 3,967.00 993,165
Apr 28, 2020 3,629.00 3,691.00 3,522.00 3,627.00 590,687
Apr 27, 2020 3,449.00 3,605.00 3,434.00 3,601.00 713,802
1 2 3 4 5 6
»
Showing 1 to 50 of 258

Sign up to our
daily 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:
02 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag