1. Share Prices

  2. Intercontinental Hotels Group PLC (IHG)

9,562.00p+42.00 (+0.44%)21 Nov 2024, 13:16
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 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
Oct 11, 20248426.00p8454.00p8330.00p8452.00p483,255
Oct 10, 20248430.00p8476.00p8372.00p8426.00p330,029
Oct 9, 20248350.00p8466.00p8314.37p8454.00p257,262
Oct 8, 20248302.00p8348.84p8278.00p8332.00p567,818
Oct 7, 20248344.00p8420.00p8264.00p8358.00p507,798
Oct 4, 20248158.00p8352.00p8128.00p8286.00p334,479
Oct 3, 20248106.00p8244.00p8082.00p8180.00p266,951
Oct 2, 20248082.00p8104.00p7978.00p8104.00p271,253
Oct 1, 20248152.00p8218.00p8012.91p8098.00p533,580
Sep 30, 20248322.00p8410.00p8117.00p8136.00p666,300
Sep 27, 20248244.00p8406.00p8244.00p8344.00p883,828
Sep 26, 20248286.00p8350.00p8200.00p8230.00p308,666
Sep 25, 20248170.00p8300.00p8170.00p8210.00p339,102
Sep 24, 20248068.00p8222.00p8066.00p8202.00p238,727
Sep 23, 20248046.00p8108.00p8000.00p8018.00p421,063
Sep 20, 20248040.00p8046.00p7968.00p8020.00p692,113
Sep 19, 20248016.00p8092.00p7970.00p8058.00p499,600
Sep 18, 20248000.00p8002.00p7910.00p7914.00p308,888
Sep 17, 20247878.00p7926.00p7864.00p7864.00p263,070
Sep 16, 20247812.00p7892.00p7807.96p7850.00p587,004
Sep 13, 20247756.00p7864.00p7754.00p7848.00p505,119
Sep 12, 20247772.00p7796.00p7646.00p7746.00p386,606
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Halma PLC2,651.005.96
Ithaca Energy PLC105.605.81
Ninety One PLC164.405.66
Grainger PLC231.004.05
Centamin PLC147.403.80
Bytes Technology Group PLC445.403.82

Fallers

CompanyPrice% Chg
Cmc Markets PLC295.00-12.85
Jd Sports Fashion PLC100.13-11.35
Mitie Group PLC104.20-6.13
Petershill Partners PLC239.00-6.09
Urban Logistics Reit PLC105.20-4.19
Auction Technology Group PLC429.00-3.60