1. Share Prices

  2. Intercontinental Hotels Group PLC (IHG)

7,872.00p+20.00 (+0.25%)01 May 2024, 16:39
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 30, 20247926.00p7948.00p7852.00p7852.00p403,460
Apr 29, 20248058.00p8058.00p7898.00p7912.00p287,189
Apr 26, 20248044.00p8104.00p7986.00p8034.00p378,424
Apr 25, 20248060.00p8112.00p7922.00p8002.00p556,976
Apr 24, 20247998.00p8148.00p7972.00p8120.00p551,282
Apr 23, 20247922.00p8104.00p7912.00p7998.00p461,346
Apr 22, 20247852.00p7926.00p7824.00p7878.00p488,003
Apr 19, 20247784.00p7824.00p7698.00p7816.00p511,321
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
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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
AJ Bell PLC335.003.55
W.A.G Payment Solutions PLC66.803.41
Chemring Group PLC387.503.33
Oxford Instruments PLC2,330.003.10
Baltic Classifieds Group PLC239.002.80
Investec PLC524.002.44

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC138.20-6.75
Playtech PLC504.00-4.91
Games Workshop Group PLC9,440.00-4.74
Carnival PLC1,039.50-4.19
Diversified Energy Company PLC1,081.00-4.00
Genus PLC1,736.00-3.77