1. Share Prices

  2. Intercontinental Hotels Group PLC (IHG)

9,310.00p+224.00 (+2.41%)05 Nov 2025, 16:05
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
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
Sep 25, 20258726.00p8786.00p8710.00p8774.00p244,610
Sep 24, 20258778.00p8848.00p8710.00p8758.00p545,577
Sep 23, 20258708.00p8805.00p8708.00p8778.00p1,038,450
Sep 22, 20258848.00p8848.00p8705.00p8720.00p301,234
Sep 19, 20258664.00p8850.00p8648.00p8776.00p731,801
Sep 18, 20258724.00p8736.00p8618.00p8696.00p562,153
Sep 17, 20258866.00p8892.00p8718.00p8732.00p457,127
Sep 16, 20258794.00p8798.00p8676.00p8726.00p326,979
Sep 15, 20258894.00p8934.00p8780.00p8780.00p902,738
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
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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19