1. Share Prices

  2. Intercontinental Hotels Group PLC (IHG)

10,060.00p-100.00 (-0.98%)04 Dec 2025, 17:39
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
Dec 4, 202510250.00p10330.00p10005.00p10060.00p439,709
Dec 3, 202510120.00p10230.00p10070.00p10160.00p284,482
Dec 2, 202510005.00p10160.00p9950.00p10100.00p492,852
Dec 1, 20259982.00p10065.00p9970.00p10000.00p238,221
Nov 28, 202510100.00p10150.00p10015.00p10015.00p323,816
Nov 27, 202510175.00p10190.00p10015.00p10105.00p181,494
Nov 26, 202510100.00p10195.00p10065.00p10175.00p453,124
Nov 25, 20259930.00p10090.00p9890.00p10075.00p269,736
Nov 24, 20259822.00p9994.00p9800.00p9894.00p1,077,201
Nov 21, 20259492.00p9732.00p9446.00p9732.00p394,459
Nov 20, 20259584.00p9628.00p9520.00p9554.00p340,803
Nov 19, 20259486.00p9574.00p9456.00p9508.00p363,548
Nov 18, 20259500.00p9530.00p9432.00p9522.00p326,038
Nov 17, 20259740.00p9760.00p9620.00p9634.00p258,990
Nov 14, 20259762.00p9823.77p9674.00p9728.00p234,524
Nov 13, 202510025.00p10060.00p9836.00p9836.00p335,992
Nov 12, 20259872.00p10025.00p9838.00p9968.00p212,848
Nov 11, 20259940.00p9992.80p9860.00p9912.00p542,525
Nov 10, 20259898.00p10025.00p9858.00p9924.00p929,288
Nov 7, 20259566.00p9766.00p9554.00p9738.00p964,259
Nov 6, 20259582.00p9646.00p9498.00p9518.00p288,314
Nov 5, 20259324.00p9552.00p9314.00p9552.00p287,169
Nov 4, 20259216.00p9364.00p9216.00p9310.00p345,137
Nov 3, 20259178.00p9344.00p9132.00p9314.00p233,890
Oct 31, 20259352.00p9380.00p9102.00p9192.00p353,065
Oct 30, 20259340.00p9428.00p9310.00p9408.00p684,953
Oct 29, 20259276.00p9400.00p9264.00p9358.00p799,962
Oct 28, 20259306.00p9366.00p9262.00p9366.00p250,013
Oct 27, 20259344.00p9466.00p9321.97p9362.00p221,105
Oct 24, 20259256.00p9378.00p9244.00p9348.00p450,132
Oct 23, 20259244.00p9364.00p9158.00p9220.00p363,420
Oct 22, 20259054.00p9358.00p9010.00p9336.00p614,103
Oct 21, 20258922.00p9028.00p8868.00p9028.00p337,877
Oct 20, 20258938.00p8992.00p8908.00p8914.00p184,405
Oct 17, 20258816.00p8940.00p8762.00p8904.00p289,740
Oct 16, 20258942.00p8954.00p8804.00p8928.00p307,202
Oct 15, 20259120.00p9138.00p8972.00p8972.00p266,601
Oct 14, 20259126.00p9154.00p8972.00p9030.00p273,709
Oct 13, 20259104.00p9140.00p9034.00p9116.00p558,935
Oct 10, 20259174.00p9222.00p9064.00p9064.00p416,245
Oct 9, 20259262.00p9310.00p9118.00p9174.00p211,163
Oct 8, 20259112.00p9224.00p9112.00p9200.00p196,748
Oct 7, 20259172.00p9220.00p9149.42p9160.00p325,908
Oct 6, 20259146.00p9226.00p9088.00p9166.00p215,967
Oct 3, 20259128.00p9218.00p9112.00p9140.00p256,109
Oct 2, 20258972.00p9090.00p8964.00p9068.00p327,216
Oct 1, 20258930.00p9068.00p8828.00p8950.00p268,776
Sep 30, 20259100.00p9100.00p8970.00p8974.00p275,447
Sep 29, 20259154.00p9236.00p9058.00p9090.00p234,758
Sep 26, 20259000.00p9124.00p8960.00p9124.00p540,428
123456
Showing 1 to 50 of 253

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.