ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

IHG Intercontinental Hotels Group Plc

8,242.00
-66.00 (-0.79%)
Mar 28 2024 - Closed
Delayed by 15 minutes

IHG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 8,242.00 -66.00 -0.79% 8,300.00 8,382.00 8,242.00 472,703
Mar 27 2024 8,308.00 -28.00 -0.34% 8,332.00 8,336.00 8,230.00 374,430
Mar 26 2024 8,336.00 158.00 1.93% 8,158.00 8,368.00 8,156.00 323,747
Mar 25 2024 8,178.00 20.00 0.25% 8,156.00 8,218.00 8,112.00 356,645
Mar 22 2024 8,158.00 66.00 0.82% 8,122.00 8,182.00 8,086.00 581,367
Mar 21 2024 8,092.00 36.00 0.45% 8,172.00 8,176.00 8,054.00 549,501
Mar 20 2024 8,056.00 -18.00 -0.22% 8,050.00 8,090.00 7,988.00 457,145
Mar 19 2024 8,074.00 46.00 0.57% 8,018.00 8,092.00 8,014.00 328,038
Mar 18 2024 8,028.00 -36.00 -0.45% 8,108.00 8,110.00 8,028.00 321,683
Mar 15 2024 8,064.00 -90.00 -1.10% 8,136.00 8,184.00 8,064.00 1,286,873
Mar 14 2024 8,154.00 -64.00 -0.78% 8,238.00 8,242.00 8,060.00 799,302
Mar 13 2024 8,218.00 -188.00 -2.24% 8,210.00 8,360.00 8,196.00 739,911
Mar 12 2024 8,406.00 238.00 2.91% 8,240.00 8,406.00 8,238.00 497,878
Mar 11 2024 8,168.00 -12.00 -0.15% 8,148.00 8,206.00 8,102.00 268,404
Mar 08 2024 8,180.00 26.00 0.32% 8,190.00 8,210.00 8,082.00 431,060
Mar 07 2024 8,154.00 -170.00 -2.04% 8,298.00 8,310.00 8,124.00 891,105
Mar 06 2024 8,324.00 -42.00 -0.50% 8,372.00 8,394.00 8,296.00 1,054,398
Mar 05 2024 8,366.00 60.00 0.72% 8,282.00 8,378.00 8,206.00 332,631
Mar 04 2024 8,306.00 -50.00 -0.60% 8,386.00 8,400.00 8,274.00 271,271
Mar 01 2024 8,356.00 -24.00 -0.29% 8,458.00 8,500.00 8,336.00 603,333
Feb 29 2024 8,380.00 -174.00 -2.03% 8,568.00 8,586.00 8,258.00 1,519,276
Feb 28 2024 8,554.00 -126.00 -1.45% 8,680.00 8,710.00 8,554.00 590,645
Feb 27 2024 8,680.00 28.00 0.32% 8,682.00 8,688.00 8,608.00 458,363
Feb 26 2024 8,652.00 -100.00 -1.14% 8,756.00 8,790.00 8,646.00 608,449
Feb 23 2024 8,752.00 152.00 1.77% 8,652.00 8,764.00 8,582.00 437,005
Feb 22 2024 8,600.00 70.00 0.82% 8,554.00 8,668.00 8,516.00 485,548
Feb 21 2024 8,530.00 196.00 2.35% 8,402.00 8,530.00 8,284.00 475,611
Feb 20 2024 8,334.00 424.00 5.36% 7,772.00 8,418.00 7,772.00 890,611
Feb 19 2024 7,910.00 150.00 1.93% 7,740.00 7,934.00 7,728.00 441,335
Feb 16 2024 7,760.00 78.00 1.02% 7,722.00 7,760.00 7,666.00 234,692
Feb 15 2024 7,682.00 42.00 0.55% 7,726.00 7,764.00 7,658.00 258,074
Feb 14 2024 7,640.00 86.00 1.14% 7,574.00 7,654.00 7,548.00 366,407
Feb 13 2024 7,554.00 -180.00 -2.33% 7,700.00 7,730.00 7,456.00 422,087
Feb 12 2024 7,734.00 60.00 0.78% 7,716.00 7,756.00 7,664.00 474,857
Feb 09 2024 7,674.00 40.00 0.52% 7,668.00 7,734.00 7,630.00 326,962
Feb 08 2024 7,634.00 -8.00 -0.10% 7,586.00 7,734.00 7,568.00 367,431
Feb 07 2024 7,642.00 72.00 0.95% 7,584.00 7,642.00 7,508.00 288,350
Feb 06 2024 7,570.00 54.00 0.72% 7,568.00 7,628.00 7,542.00 244,244
Feb 05 2024 7,516.00 22.00 0.29% 7,536.00 7,572.00 7,482.00 397,332
Feb 02 2024 7,494.00 20.00 0.27% 7,536.00 7,562.00 7,470.00 235,387
Feb 01 2024 7,474.00 -26.00 -0.35% 7,462.00 7,560.00 7,448.00 344,307
Jan 31 2024 7,500.00 -80.00 -1.06% 7,600.00 7,614.00 7,500.00 356,928
Jan 30 2024 7,580.00 124.00 1.66% 7,498.00 7,618.00 7,482.00 364,750
Jan 29 2024 7,456.00 -26.00 -0.35% 7,482.00 7,520.00 7,436.00 284,069
Jan 26 2024 7,482.00 -6.00 -0.08% 7,366.00 7,504.00 7,340.00 469,171
Jan 25 2024 7,488.00 42.00 0.56% 7,474.00 7,510.00 7,448.00 386,176
Jan 24 2024 7,446.00 24.00 0.32% 7,456.00 7,490.00 7,392.00 333,170
Jan 23 2024 7,422.00 -68.00 -0.91% 7,488.00 7,490.00 7,360.00 499,784
Jan 22 2024 7,490.00 68.00 0.92% 7,432.00 7,558.00 7,432.00 296,029
Jan 19 2024 7,422.00 78.00 1.06% 7,384.00 7,474.00 7,282.00 509,658
Jan 18 2024 7,344.00 166.00 2.31% 7,192.00 7,344.00 7,164.00 441,797
Jan 17 2024 7,178.00 2.00 0.03% 7,096.00 7,190.00 7,094.00 284,796
Jan 16 2024 7,176.00 -44.00 -0.61% 7,180.00 7,244.00 7,150.00 715,871
Jan 15 2024 7,220.00 -8.00 -0.11% 7,234.00 7,280.00 7,202.00 345,644
Jan 12 2024 7,228.00 78.00 1.09% 7,186.00 7,268.00 7,160.00 440,428
Jan 11 2024 7,150.00 -36.00 -0.50% 7,164.00 7,286.00 7,150.00 470,272
Jan 10 2024 7,186.00 122.00 1.73% 7,076.00 7,186.00 7,064.00 457,306
Jan 09 2024 7,064.00 -26.00 -0.37% 7,110.00 7,112.00 7,032.00 815,011
Jan 08 2024 7,090.00 2.00 0.03% 7,008.00 7,098.00 6,990.00 338,027
Jan 05 2024 7,088.00 -40.00 -0.56% 7,092.00 7,124.00 6,994.00 345,475
Jan 04 2024 7,128.00 112.00 1.60% 7,028.00 7,138.00 7,028.00 319,108
Jan 03 2024 7,016.00 -102.00 -1.43% 7,110.00 7,134.00 6,990.00 407,413
Jan 02 2024 7,118.00 28.00 0.39% 7,104.00 7,190.00 7,060.00 356,152

Your Recent History

Delayed Upgrade Clock