1. Share Prices

  2. Intercontinental Hotels Group PLC (IHG)

8,888.00p-118.00 (-1.31%)12 Sep 2025, 16:50
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
Sep 12, 20259010.00p9042.00p8888.00p8888.00p436,831
Sep 11, 20259054.00p9092.00p8928.00p9006.00p399,764
Sep 10, 20259134.00p9146.00p8966.00p9032.00p254,086
Sep 9, 20259168.00p9212.00p9092.00p9104.00p223,635
Sep 8, 20259074.00p9172.00p9044.00p9160.00p360,948
Sep 5, 20259032.00p9162.00p9010.00p9088.00p549,374
Sep 4, 20258936.00p9014.00p8916.00p9004.00p218,699
Sep 3, 20258902.00p9066.00p8880.00p8956.00p752,070
Sep 2, 20258876.00p8932.00p8786.00p8830.00p344,520
Sep 1, 20258966.00p9022.00p8882.00p8898.00p576,100
Aug 29, 20258978.00p9028.00p8916.00p8952.00p765,273
Aug 28, 20258960.00p9088.00p8957.72p8984.00p267,024
Aug 27, 20258852.00p8982.00p8836.00p8960.00p1,138,220
Aug 26, 20258656.00p8904.00p8656.00p8860.00p1,195,791
Aug 22, 20258768.00p8954.00p8743.00p8940.00p299,924
Aug 21, 20258886.00p8886.00p8736.00p8808.00p151,380
Aug 20, 20258962.00p8982.00p8860.00p8904.00p1,445,741
Aug 19, 20258880.00p9008.00p8846.00p8990.00p318,804
Aug 18, 20258814.00p8844.00p8712.00p8844.00p527,951
Aug 15, 20258768.00p8872.00p8746.00p8846.00p206,648
Aug 14, 20258870.00p8880.00p8740.00p8772.00p179,574
Aug 13, 20258852.00p9000.00p8786.00p8838.00p193,117
Aug 12, 20258628.00p8832.00p8598.00p8810.00p568,356
Aug 11, 20258792.00p8844.00p8592.00p8602.00p282,947
Aug 8, 20259030.00p9064.00p8824.00p8824.00p579,001
Aug 7, 20259400.00p9478.00p9100.00p9182.00p1,372,767
Aug 6, 20258682.00p8702.00p8600.00p8680.00p618,668
Aug 5, 20258618.00p8670.00p8546.00p8570.00p317,820
Aug 4, 20258610.00p8660.00p8568.00p8604.00p324,090
Aug 1, 20258662.00p8694.00p8458.00p8548.00p477,597
Jul 31, 20258738.00p8822.00p8668.00p8764.00p425,442
Jul 30, 20258658.00p8852.00p8640.00p8848.00p257,297
Jul 29, 20258708.00p8802.00p8676.00p8676.00p225,539
Jul 28, 20258732.00p8772.00p8672.00p8692.00p174,920
Jul 25, 20258588.00p8680.00p8528.00p8670.00p377,590
Jul 24, 20258554.00p8678.00p8458.12p8632.00p272,249
Jul 23, 20258752.00p8814.00p8524.00p8630.00p401,510
Jul 22, 20258530.00p8690.00p8530.00p8660.00p263,247
Jul 21, 20258648.00p8686.00p8584.00p8584.00p279,126
Jul 18, 20258600.00p8636.00p8532.00p8610.00p435,246
Jul 17, 20258696.00p8710.62p8478.00p8552.00p465,622
Jul 16, 20258636.00p8746.00p8604.00p8604.00p293,686
Jul 15, 20258878.00p8934.00p8704.00p8726.00p1,353,899
Jul 14, 20258790.00p8850.00p8772.00p8842.00p178,918
Jul 11, 20258894.00p8936.00p8790.00p8832.00p166,682
Jul 10, 20258760.00p8938.00p8572.00p8938.00p496,062
Jul 9, 20258726.00p8802.00p8716.00p8764.00p242,333
Jul 8, 20258638.00p8758.00p8600.00p8758.00p313,222
Jul 7, 20258642.00p8762.00p8636.00p8642.00p385,565
Jul 4, 20258634.00p8666.00p8572.00p8660.00p129,789
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.