8,726.00p-116.00 (-1.31%)15 Jul 2025, 17:15
Intercontinental Hotels Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 8878.00p | 8934.00p | 8704.00p | 8726.00p | 1,353,899 |
Jul 14, 2025 | 8790.00p | 8850.00p | 8772.00p | 8842.00p | 178,918 |
Jul 11, 2025 | 8894.00p | 8936.00p | 8790.00p | 8832.00p | 166,682 |
Jul 10, 2025 | 8760.00p | 8938.00p | 8572.00p | 8938.00p | 496,062 |
Jul 9, 2025 | 8726.00p | 8802.00p | 8716.00p | 8764.00p | 242,333 |
Jul 8, 2025 | 8638.00p | 8758.00p | 8600.00p | 8758.00p | 313,222 |
Jul 7, 2025 | 8642.00p | 8762.00p | 8636.00p | 8642.00p | 385,565 |
Jul 4, 2025 | 8634.00p | 8666.00p | 8572.00p | 8660.00p | 129,789 |
Jul 3, 2025 | 8560.00p | 8692.00p | 8542.00p | 8674.00p | 205,212 |
Jul 2, 2025 | 8522.00p | 8602.00p | 8464.00p | 8582.00p | 737,730 |
Jul 1, 2025 | 8328.00p | 8470.00p | 8272.00p | 8470.00p | 266,195 |
Jun 30, 2025 | 8344.00p | 8414.00p | 8298.00p | 8304.00p | 250,780 |
Jun 27, 2025 | 8304.00p | 8392.00p | 8282.00p | 8378.00p | 210,436 |
Jun 26, 2025 | 8272.00p | 8306.00p | 8228.00p | 8276.00p | 262,106 |
Jun 25, 2025 | 8384.00p | 8442.00p | 8284.00p | 8290.00p | 368,325 |
Jun 24, 2025 | 8474.00p | 8540.00p | 8320.00p | 8382.00p | 520,922 |
Jun 23, 2025 | 8104.00p | 8286.00p | 8094.00p | 8178.00p | 371,579 |
Jun 20, 2025 | 8152.00p | 8248.00p | 8108.00p | 8164.00p | 1,750,254 |
Jun 19, 2025 | 8256.00p | 8284.00p | 8084.00p | 8088.00p | 446,794 |
Jun 18, 2025 | 8262.00p | 8342.00p | 8228.00p | 8320.00p | 467,853 |
Jun 17, 2025 | 8318.00p | 8356.00p | 8180.00p | 8256.00p | 664,983 |
Jun 16, 2025 | 8248.00p | 8410.00p | 8232.00p | 8358.00p | 434,986 |
Jun 13, 2025 | 8184.00p | 8274.00p | 8074.00p | 8248.00p | 344,435 |
Jun 12, 2025 | 8454.00p | 8524.00p | 8356.00p | 8396.00p | 497,139 |
Jun 11, 2025 | 8632.00p | 8668.00p | 8536.00p | 8600.00p | 239,510 |
Jun 10, 2025 | 8504.00p | 8668.00p | 8496.00p | 8612.00p | 330,295 |
Jun 9, 2025 | 8546.00p | 8596.00p | 8516.00p | 8526.00p | 197,478 |
Jun 6, 2025 | 8456.00p | 8510.00p | 8426.00p | 8510.00p | 214,943 |
Jun 5, 2025 | 8438.00p | 8474.00p | 8380.00p | 8472.00p | 281,556 |
Jun 4, 2025 | 8496.00p | 8522.00p | 8390.00p | 8484.00p | 429,532 |
Jun 3, 2025 | 8364.00p | 8520.00p | 8322.00p | 8520.00p | 840,710 |
Jun 2, 2025 | 8414.00p | 8496.00p | 8330.01p | 8400.00p | 619,393 |
May 30, 2025 | 8590.00p | 8622.00p | 8484.00p | 8494.00p | 1,851,435 |
May 29, 2025 | 8704.00p | 8704.00p | 8586.96p | 8594.00p | 255,357 |
May 28, 2025 | 8728.00p | 8758.00p | 8598.00p | 8610.00p | 260,293 |
May 27, 2025 | 8614.00p | 8752.00p | 8586.00p | 8738.00p | 254,440 |
May 23, 2025 | 8694.00p | 8696.00p | 8434.00p | 8594.00p | 341,414 |
May 22, 2025 | 8670.00p | 8708.00p | 8554.00p | 8664.00p | 276,857 |
May 21, 2025 | 8854.00p | 8854.00p | 8722.00p | 8736.00p | 572,410 |
May 20, 2025 | 8924.00p | 9006.00p | 8818.00p | 8938.00p | 618,543 |
May 19, 2025 | 9004.00p | 9020.00p | 8880.00p | 8976.00p | 919,353 |
May 16, 2025 | 9074.00p | 9102.00p | 8980.00p | 9074.00p | 296,095 |
May 15, 2025 | 9184.00p | 9250.00p | 9003.68p | 9080.00p | 704,777 |
May 14, 2025 | 9154.00p | 9250.00p | 9126.46p | 9250.00p | 397,223 |
May 13, 2025 | 8988.00p | 9230.52p | 8752.00p | 9180.00p | 633,848 |
May 12, 2025 | 8752.00p | 9093.49p | 8732.83p | 9018.00p | 989,522 |
May 9, 2025 | 8784.00p | 8792.00p | 8610.00p | 8610.00p | 281,015 |
May 8, 2025 | 8780.00p | 8908.00p | 8732.00p | 8770.00p | 477,212 |
May 7, 2025 | 8446.00p | 8624.00p | 8384.00p | 8608.00p | 398,037 |
May 6, 2025 | 8364.00p | 8470.00p | 8364.00p | 8430.00p | 600,991 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.