1. Share Prices

  2. Intercontinental Hotels Group PLC (IHG)

7,822.00p+18.00 (+0.23%)17 May 2024, 17:29
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
May 17, 20247804.00p7830.00p7784.00p7822.00p741,658
May 16, 20247970.00p7970.00p7750.00p7804.00p241,307
May 15, 20247864.00p7874.00p7768.00p7820.00p295,005
May 14, 20247908.00p7930.00p7832.00p7854.00p389,764
May 13, 20247918.00p7950.00p7852.00p7940.00p409,153
May 10, 20247844.00p7966.00p7744.00p7890.00p491,838
May 9, 20247914.00p7958.00p7756.00p7792.00p428,405
May 8, 20247964.00p8028.00p7870.00p7888.00p627,464
May 7, 20247866.00p7994.00p7814.00p7902.00p660,961
May 3, 20247720.00p7840.00p7580.00p7726.00p844,597
May 2, 20247866.00p7888.00p7788.00p7888.00p486,754
May 1, 20247858.00p7962.00p7804.00p7872.00p217,083
Apr 30, 20247926.00p7948.00p7852.00p7852.00p403,460
Apr 29, 20248058.00p8058.00p7898.00p7912.00p287,189
Apr 26, 20248044.00p8104.00p7986.00p8034.00p378,424
Apr 25, 20248060.00p8112.00p7922.00p8002.00p556,976
Apr 24, 20247998.00p8148.00p7972.00p8120.00p551,282
Apr 23, 20247922.00p8104.00p7912.00p7998.00p461,346
Apr 22, 20247852.00p7926.00p7824.00p7878.00p488,003
Apr 19, 20247784.00p7824.00p7698.00p7816.00p511,321
Apr 18, 20247884.00p7884.00p7756.00p7838.00p541,340
Apr 17, 20247736.00p7908.00p7730.00p7794.00p346,800
Apr 16, 20247780.00p7846.79p7722.00p7766.00p557,049
Apr 15, 20247812.00p7940.00p7798.00p7876.00p525,450
Apr 12, 20247946.00p8012.00p7792.00p7804.00p797,792
Apr 11, 20247894.00p7916.00p7760.00p7890.00p686,251
Apr 10, 20247910.00p7926.00p7844.00p7900.00p858,749
Apr 9, 20247950.00p7988.00p7820.00p7862.00p1,150,561
Apr 8, 20247852.00p7974.00p7846.00p7968.00p893,220
Apr 5, 20247822.00p7874.00p7759.92p7874.00p520,324
Apr 4, 20248014.00p8026.00p7912.00p7954.00p332,549
Apr 3, 20248090.00p8140.00p8000.00p8108.00p402,076
Apr 2, 20248230.00p8288.00p8090.00p8132.00p560,021
Mar 28, 20248300.00p8382.00p8242.00p8242.00p611,403
Mar 27, 20248332.00p8336.00p8230.00p8308.00p485,467
Mar 26, 20248158.00p8368.00p8156.00p8336.00p495,264
Mar 25, 20248156.00p8218.00p8112.00p8178.00p503,726
Mar 22, 20248122.00p8182.00p8086.00p8158.00p750,095
Mar 21, 20248172.00p8176.00p8054.00p8092.00p600,975
Mar 20, 20248050.00p8090.00p7988.00p8056.00p479,889
Mar 19, 20248018.00p8092.00p8014.00p8074.00p354,834
Mar 18, 20248108.00p8110.00p8028.00p8028.00p376,521
Mar 15, 20248136.00p8184.00p8064.00p8064.00p1,558,472
Mar 14, 20248238.00p8242.00p8060.00p8154.00p955,541
Mar 13, 20248210.00p8360.00p8196.00p8218.00p872,695
Mar 12, 20248240.00p8406.00p8238.00p8406.00p564,939
Mar 11, 20248148.00p8206.00p8102.00p8168.00p317,697
Mar 8, 20248190.00p8210.00p8082.00p8180.00p468,255
Mar 7, 20248298.00p8310.00p8124.00p8154.00p1,060,448
Mar 6, 20248372.00p8394.00p8296.00p8324.00p1,156,676
123456
Showing 1 to 50 of 253

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.