1. Share Prices

  2. Intercontinental Hotels Group PLC (IHG)

9,956.00p+88.00 (+0.89%)20 Dec 2024, 17:23
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
Dec 20, 20249908.00p9984.00p9768.00p9956.00p814,012
Dec 19, 20249830.00p9902.00p9732.00p9868.00p691,574
Dec 18, 20249970.00p10070.00p9952.00p10050.00p467,624
Dec 17, 20249934.00p10010.00p9934.00p9942.00p553,308
Dec 16, 20249922.00p9976.00p9890.00p9968.00p285,286
Dec 13, 20249994.00p10047.10p9940.00p9946.00p352,701
Dec 12, 20249928.00p10020.00p9916.00p9984.00p257,173
Dec 11, 20249756.00p9974.00p9742.00p9918.00p654,341
Dec 10, 20249860.00p9938.00p9752.00p9758.00p377,616
Dec 9, 202410150.00p10195.00p9894.00p9900.00p329,277
Dec 6, 202410150.00p10183.04p10090.00p10145.00p245,246
Dec 5, 202410045.00p10190.00p10020.00p10180.00p271,632
Dec 4, 20249998.00p10050.00p9946.00p10025.00p746,603
Dec 3, 20249874.00p10005.00p9862.00p10005.00p339,154
Dec 2, 20249834.00p9866.00p9794.00p9856.00p323,032
Nov 29, 20249796.00p9854.00p9788.00p9800.00p332,032
Nov 28, 20249816.00p9856.00p9764.00p9792.00p190,726
Nov 27, 20249870.00p9898.00p9790.00p9822.00p959,120
Nov 26, 20249780.00p9906.00p9752.00p9868.00p324,623
Nov 25, 20249750.00p9828.00p9662.00p9800.00p1,167,038
Nov 22, 20249726.00p9762.00p9618.00p9670.00p568,139
Nov 21, 20249572.00p9660.00p9444.00p9644.00p243,257
Nov 20, 20249554.00p9556.00p9434.00p9520.00p315,527
Nov 19, 20249520.00p9554.00p9392.00p9482.00p564,498
Nov 18, 20249458.00p9540.00p9392.00p9514.00p270,642
Nov 15, 20249500.00p9592.00p9438.00p9500.00p347,737
Nov 14, 20249464.00p9536.00p9400.00p9492.00p445,499
Nov 13, 20249346.00p9436.00p9314.00p9436.00p604,314
Nov 12, 20249326.00p9386.00p9274.00p9350.00p709,583
Nov 11, 20249308.00p9390.00p9299.99p9374.00p181,946
Nov 8, 20249144.00p9270.00p9071.46p9258.00p291,850
Nov 7, 20249032.00p9136.00p8954.00p9008.00p354,183
Nov 6, 20248784.00p9078.99p8712.00p9002.00p329,999
Nov 5, 20248478.00p8600.00p8440.00p8554.00p210,994
Nov 4, 20248552.00p8606.00p8470.00p8474.00p360,366
Nov 1, 20248540.00p8624.00p8486.00p8592.00p358,490
Oct 31, 20248530.00p8562.00p8452.00p8562.00p386,729
Oct 30, 20248562.00p8584.00p8502.00p8576.00p293,318
Oct 29, 20248622.00p8648.00p8560.00p8588.00p426,466
Oct 28, 20248578.00p8638.00p8520.00p8576.00p238,553
Oct 25, 20248474.00p8540.00p8444.00p8506.00p889,199
Oct 24, 20248536.00p8564.00p8366.00p8458.00p477,490
Oct 23, 20248690.00p8764.00p8514.00p8578.00p400,379
Oct 22, 20248364.00p8714.00p8292.09p8714.00p609,995
Oct 21, 20248618.00p8658.00p8566.00p8566.00p450,291
Oct 18, 20248568.00p8620.00p8542.00p8618.00p157,070
Oct 17, 20248588.00p8634.00p8504.00p8598.00p382,116
Oct 16, 20248440.00p8592.00p8404.00p8562.00p446,811
Oct 15, 20248500.00p8578.00p8418.00p8424.00p458,916
Oct 14, 20248444.00p8490.00p8400.00p8480.00p298,711
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.