1. Share Prices

  2. Intercontinental Hotels Group PLC (IHG)

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

 
     
Download
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
123456
Showing 1 to 50 of 254

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:
18 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hammerson PLC25.6012.73
Carnival PLC1,645.5010.47
Capita PLC45.027.36
Rank Group PLC174.606.99
Workspace Group PLC818.006.51
Network International Holdings PLC395.436.30

Fallers

CompanyPrice% Chg
C&C Group PLC260.50-4.23
Jpmorgan Japanese Investment Trust PLC672.00-4.00
Ssp Group PLC354.52-3.82
Aston Martin Lagonda Global Holdings PLC2,001.00-3.80
Kainos Group PLC1,312.00-3.67
Vodafone Group PLC125.50-3.42