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

InterContinental Hotels Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2019 4,987.00 5,069.00 4,945.00 4,991.00 835,363
Sep 19, 2019 5,029.00 5,078.00 4,999.00 5,017.00 462,504
Sep 18, 2019 5,040.00 5,084.00 4,997.50 5,015.00 495,623
Sep 17, 2019 5,020.00 5,100.00 4,992.50 5,040.00 758,073
Sep 16, 2019 5,001.00 5,052.00 4,981.00 5,014.00 367,416
Sep 13, 2019 5,040.00 5,059.00 4,969.50 5,059.00 392,600
Sep 12, 2019 5,040.00 5,107.00 4,975.21 5,037.00 531,222
Sep 11, 2019 5,049.00 5,167.00 5,036.00 5,167.00 786,215
Sep 10, 2019 5,044.00 5,044.00 4,966.50 5,033.00 589,922
Sep 9, 2019 5,150.00 5,168.00 5,035.00 5,071.00 257,035
Sep 6, 2019 5,100.00 5,123.00 5,065.00 5,123.00 488,649
Sep 5, 2019 5,195.00 5,195.00 5,038.00 5,080.00 411,779
Sep 4, 2019 5,115.00 5,175.00 5,115.00 5,150.00 537,147
Sep 3, 2019 5,155.00 5,199.00 5,130.00 5,155.00 486,265
Sep 2, 2019 5,117.00 5,177.00 5,117.00 5,163.00 253,028
Aug 30, 2019 5,076.00 5,156.00 5,066.00 5,125.00 760,991
Aug 29, 2019 5,074.00 5,132.00 5,046.00 5,052.00 455,248
Aug 28, 2019 5,104.00 5,123.00 5,047.00 5,092.00 704,905
Aug 27, 2019 5,080.00 5,116.00 5,053.00 5,086.00 560,778
Aug 26, 2019 5,149.00 0.00 0.00 5,109.00 0
Aug 22, 2019 5,233.00 5,233.00 5,095.00 5,099.00 583,221
Aug 21, 2019 5,194.00 5,256.00 5,155.00 5,214.00 702,704
Aug 20, 2019 5,200.00 5,245.00 5,150.00 5,165.00 291,715
Aug 19, 2019 5,185.00 5,200.00 5,149.00 5,185.00 561,262
Aug 16, 2019 5,100.00 5,145.00 5,097.00 5,121.00 532,707
Aug 15, 2019 5,215.00 5,223.00 5,066.00 5,118.00 780,919
Aug 14, 2019 5,342.00 5,358.00 5,178.00 5,193.00 744,409
Aug 13, 2019 5,316.00 5,358.00 5,210.00 5,378.00 226,248
Aug 12, 2019 5,264.00 0.00 0.00 5,378.00 507,741
Aug 9, 2019 5,264.00 5,361.00 5,255.00 5,341.00 660,276
Aug 8, 2019 5,300.00 5,300.00 5,193.00 5,285.00 537,242
Aug 7, 2019 5,231.00 5,303.00 5,214.00 5,261.00 684,159
Aug 6, 2019 5,100.00 5,299.00 5,100.00 5,181.00 765,437
Aug 5, 2019 5,586.00 0.00 5,257.00 5,289.00 699,823
Aug 2, 2019 5,586.00 5,586.00 5,469.00 5,482.00 467,587
Aug 1, 2019 5,719.00 5,727.00 5,580.00 5,642.00 677,413
Jul 31, 2019 5,711.00 5,751.00 5,688.90 5,719.00 705,060
Jul 30, 2019 5,725.00 5,770.00 5,685.00 5,738.00 413,926
Jul 29, 2019 5,574.00 5,739.00 5,566.00 5,692.00 341,822
Jul 26, 2019 5,477.00 5,592.00 5,477.00 5,587.00 244,811
Jul 25, 2019 5,540.00 5,552.00 5,462.00 5,489.00 354,553
Jul 24, 2019 5,507.00 5,552.00 5,473.00 5,530.00 388,247
Jul 23, 2019 5,514.00 5,548.00 5,460.00 5,508.00 349,457
Jul 22, 2019 5,492.00 5,530.00 5,460.00 5,489.00 347,894
Jul 19, 2019 5,533.00 5,554.00 5,484.00 5,514.00 206,769
Jul 18, 2019 5,455.00 5,528.00 5,425.00 5,519.00 305,942
Jul 17, 2019 5,582.00 5,615.00 5,514.31 5,561.00 492,093
Jul 16, 2019 5,484.00 5,594.00 5,446.00 5,575.00 577,385
Jul 15, 2019 5,429.00 5,487.00 5,401.00 5,471.00 591,333
Jul 12, 2019 0.00 5,451.00 0.00 5,402.00 308,307
Showing 1 to 50 of 259