NYSE : IHG
InterContinental Hotels Group PLC — Price history
Consumer Discretionary · Lodging · United Kingdom
Last price 167.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 24.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
InterContinental Hotels Group PLC (IHG) closed at 171.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 172.35 | 173.54 | 171.04 | 171.62 | 224,832 | +2.27% |
| 2026-10-30 | 171.23 | 171.23 | 167.49 | 167.81 | 210,365 | -1.09% |
| 2026-10-29 | 170.19 | 171.56 | 168.27 | 169.66 | 189,257 | +1.12% |
| 2026-10-28 | 166.93 | 168.56 | 166.53 | 167.78 | 259,191 | +1.02% |
| 2026-10-27 | 164.54 | 166.09 | 163.61 | 166.09 | 258,726 | -0.74% |
| 2026-10-26 | 166.59 | 169.27 | 166.35 | 167.32 | 387,972 | +3.03% |
| 2026-10-23 | 163.23 | 163.99 | 161.53 | 162.4 | 337,341 | -3.21% |
| 2026-10-22 | 169.21 | 170.61 | 166.33 | 167.78 | 420,987 | -1.81% |
| 2026-10-21 | 171.13 | 171.99 | 170.17 | 170.88 | 285,142 | -0.04% |
| 2026-10-20 | 168.67 | 171.5 | 168.495 | 170.94 | 266,736 | +1.20% |
| 2026-10-19 | 167.21 | 169.1 | 166.565 | 168.92 | 262,477 | +0.69% |
| 2026-10-16 | 170.04 | 171.65 | 167.26 | 167.77 | 412,467 | +0.98% |
| 2026-10-15 | 163.92 | 167.26 | 163.63 | 166.15 | 392,727 | +3.61% |
| 2026-10-14 | 160.6 | 161 | 159.94 | 160.36 | 167,063 | -0.33% |
| 2026-10-13 | 160.7 | 161.09 | 159.15 | 160.89 | 194,603 | +0.65% |
| 2026-10-12 | 159.19 | 160.73 | 158.94 | 159.85 | 217,740 | -0.52% |
| 2026-10-09 | 159.79 | 161.21 | 159.58 | 160.68 | 163,914 | +0.75% |
| 2026-10-08 | 158.74 | 160.06 | 157.63 | 159.48 | 194,085 | -0.26% |
| 2026-10-07 | 160.25 | 161.025 | 159.87 | 159.9 | 118,359 | -0.40% |
| 2026-10-06 | 160.27 | 161.745 | 160.01 | 160.54 | 129,655 | +0.65% |
| 2026-10-05 | 160.64 | 160.91 | 159.5 | 159.51 | 112,958 | -1.38% |
| 2026-10-02 | 162.19 | 162.19 | 159.93 | 161.74 | 162,666 | +0.19% |
| 2026-10-01 | 160.59 | 161.65 | 158.95 | 161.44 | 199,066 | +0.40% |
| 2026-09-30 | 163.49 | 163.62 | 160.8 | 160.8 | 158,920 | -1.41% |
| 2026-09-29 | 162.72 | 163.25 | 161.45 | 163.1 | 203,542 | +1.24% |
| 2026-09-28 | 157.85 | 161.18 | 157.75 | 161.11 | 162,260 | +1.87% |
| 2026-09-25 | 157.99 | 158.3 | 156.34 | 158.16 | 131,725 | +0.32% |
| 2026-09-24 | 156.605 | 157.89 | 155.8 | 157.66 | 150,161 | +0.98% |
| 2026-09-23 | 155.2 | 156.745 | 154.25 | 156.13 | 142,611 | +0.83% |
| 2026-09-22 | 156.41 | 157.13 | 153.92 | 154.85 | 174,234 | +0.16% |
| 2026-09-21 | 154.76 | 154.92 | 153.61 | 154.6 | 110,368 | +0.99% |
| 2026-09-18 | 152.16 | 153.35 | 151.91 | 153.09 | 123,596 | -0.01% |
| 2026-09-17 | 155.31 | 155.47 | 153.03 | 153.11 | 113,073 | -0.42% |
| 2026-09-16 | 155.08 | 155.44 | 152.44 | 153.76 | 118,699 | +0.23% |
| 2026-09-15 | 154.28 | 154.46 | 152.29 | 153.4 | 145,005 | -1.12% |
| 2026-09-14 | 154.93 | 155.465 | 153.73 | 155.13 | 161,433 | +0.85% |
| 2026-09-11 | 154.72 | 154.97 | 153.81 | 153.83 | 137,316 | +0.69% |
| 2026-09-10 | 152.32 | 154.39 | 152.2 | 152.77 | 198,854 | -1.26% |
| 2026-09-09 | 153.08 | 154.96 | 152.49 | 154.72 | 115,568 | +0.02% |
| 2026-09-08 | 156.75 | 157.705 | 154.44 | 154.69 | 201,389 | -3.29% |
| 2026-09-04 | 160.38 | 161.12 | 159.73 | 159.95 | 135,251 | -0.51% |
| 2026-09-03 | 160.97 | 161.15 | 158.58 | 160.77 | 273,425 | +0.16% |
| 2026-09-02 | 160.67 | 162.13 | 160.3 | 160.51 | 209,358 | +3.37% |
| 2026-09-01 | 157.27 | 157.93 | 155.09 | 155.27 | 176,559 | -2.99% |
| 2026-08-31 | 161.21 | 162.61 | 159.44 | 160.06 | 163,072 | -1.43% |
| 2026-08-28 | 162.85 | 164.03 | 161.98 | 162.38 | 123,361 | -0.39% |
| 2026-08-27 | 164.88 | 165.65 | 162.75 | 163.02 | 194,859 | -0.95% |
| 2026-08-26 | 165.79 | 166.02 | 163.89 | 164.58 | 318,111 | +0.51% |
| 2026-08-25 | 165.25 | 165.26 | 163.09 | 163.75 | 195,632 | +0.75% |
| 2026-08-24 | 163.21 | 164.125 | 162.09 | 162.53 | 252,910 | +1.64% |
| 2026-08-21 | 159.38 | 160.055 | 158.42 | 159.91 | 167,240 | +0.50% |
| 2026-08-20 | 160.87 | 160.97 | 159.54 | 159.74 | 155,367 | -1.13% |
| 2026-08-19 | 160.72 | 163 | 160.26 | 161.56 | 132,744 | +1.37% |
| 2026-08-18 | 159.72 | 160.84 | 158.76 | 159.38 | 292,631 | -0.54% |
| 2026-08-17 | 159.73 | 160.66 | 158.995 | 160.25 | 188,619 | +0.02% |
| 2026-08-14 | 159.5 | 160.63 | 158.68 | 160.22 | 185,738 | +0.45% |
| 2026-08-13 | 161.7 | 161.98 | 158.916 | 159.5 | 337,344 | -1.43% |
| 2026-08-12 | 155.65 | 161.96 | 155.02 | 161.82 | 282,727 | +3.82% |
| 2026-08-11 | 156.71 | 157.5 | 154.59 | 155.87 | 341,135 | +0.15% |
| 2026-08-10 | 157.8 | 158.665 | 154.985 | 155.63 | 317,960 | -1.19% |
| 2026-08-07 | 158.54 | 158.98 | 157.41 | 157.51 | 189,496 | -1.12% |
| 2026-08-06 | 162.05 | 162.05 | 158.673 | 159.3 | 155,918 | -0.88% |
| 2026-08-05 | 156.47 | 161.37 | 156.42 | 160.72 | 317,705 | +2.30% |
| 2026-08-04 | 159.47 | 159.89 | 156.98 | 157.11 | 270,100 | -0.56% |
| 2026-08-03 | 160.81 | 160.94 | 157.2 | 158 | 384,896 | -2.64% |
| 2026-07-31 | 160.73 | 163.32 | 160.73 | 162.28 | 412,819 | -0.19% |
| 2026-07-30 | 163.14 | 163.35 | 160.96 | 162.59 | 444,917 | +0.66% |
| 2026-07-29 | 160.63 | 162.91 | 160.52 | 161.52 | 170,348 | -0.41% |
| 2026-07-28 | 160.22 | 162.4 | 158.15 | 162.19 | 405,296 | +1.68% |
| 2026-07-27 | 159.14 | 159.95 | 158.42 | 159.51 | 204,373 | +2.13% |
| 2026-07-24 | 154.36 | 157.18 | 153.995 | 156.18 | 217,160 | +1.34% |
| 2026-07-23 | 153.41 | 154.29 | 152.875 | 154.12 | 174,769 | -0.91% |
| 2026-07-22 | 155.98 | 156.93 | 155.52 | 155.54 | 212,025 | -0.29% |
| 2026-07-21 | 157.15 | 157.345 | 155.69 | 155.99 | 190,513 | -0.26% |
| 2026-07-20 | 158.17 | 158.39 | 156.17 | 156.4 | 186,558 | -1.06% |
| 2026-07-17 | 158.48 | 158.48 | 157.19 | 158.08 | 213,236 | -1.12% |
| 2026-07-16 | 160.06 | 160.87 | 159.61 | 159.87 | 187,710 | +0.00% |
| 2026-07-15 | 158.31 | 161.39 | 158.17 | 159.87 | 282,356 | +0.71% |
| 2026-07-14 | 158.21 | 159.175 | 156.79 | 158.74 | 342,051 | -2.26% |
| 2026-07-13 | 166.55 | 167.05 | 162.1 | 162.41 | 343,984 | -1.58% |
| 2026-07-10 | 164.73 | 166.13 | 164.37 | 165.01 | 313,092 | +0.48% |
| 2026-07-09 | 162.61 | 164.91 | 162.19 | 164.22 | 216,346 | +0.46% |
| 2026-07-08 | 165.97 | 166.2 | 163.02 | 163.46 | 318,663 | -1.90% |
| 2026-07-07 | 166.84 | 167.69 | 166.08 | 166.63 | 266,462 | +0.13% |
| 2026-07-06 | 166.71 | 167.94 | 165.045 | 166.41 | 240,488 | -2.07% |
| 2026-07-02 | 170.06 | 171.14 | 168.79 | 169.93 | 202,201 | +0.90% |
| 2026-07-01 | 169.44 | 170.47 | 168 | 168.41 | 250,849 | -2.72% |
| 2026-06-30 | 174.2 | 174.51 | 171.23 | 173.12 | 228,228 | -0.28% |
| 2026-06-29 | 173.21 | 174.5 | 172.85 | 173.61 | 195,442 | +0.44% |
| 2026-06-26 | 171.51 | 173.38 | 171.45 | 172.85 | 243,674 | -0.74% |
| 2026-06-25 | 174.04 | 175.89 | 173.33 | 174.13 | 205,896 | +0.83% |
| 2026-06-24 | 173.49 | 175.37 | 172.26 | 172.7 | 268,838 | +1.07% |
| 2026-06-23 | 169.57 | 172.6 | 169.1 | 170.88 | 260,265 | +0.49% |
| 2026-06-22 | 171.15 | 171.49 | 169.435 | 170.05 | 265,937 | -0.57% |
| 2026-06-18 | 171.21 | 173.08 | 170.67 | 171.02 | 256,904 | +0.21% |
| 2026-06-17 | 170.76 | 173.375 | 170.22 | 170.66 | 304,994 | +0.09% |
| 2026-06-16 | 170.25 | 170.89 | 168.87 | 170.5 | 253,824 | +1.16% |
| 2026-06-15 | 169.01 | 169.95 | 167.4 | 168.55 | 337,480 | +0.86% |
| 2026-06-12 | 165.95 | 167.66 | 164.93 | 167.12 | 233,727 | +1.64% |
| 2026-06-11 | 162.66 | 165.12 | 160.71 | 164.43 | 244,060 | +1.83% |
| 2026-06-10 | 163.52 | 165.33 | 161.47 | 161.47 | 275,712 | -0.92% |
| 2026-06-09 | 164.43 | 165.63 | 161.25 | 162.97 | 538,327 | -0.23% |
| 2026-06-08 | 161.85 | 164.46 | 161.53 | 163.35 | 191,046 | +0.74% |
| 2026-06-05 | 162.4 | 163.705 | 161.43 | 162.15 | 215,119 | +1.02% |
| 2026-06-04 | 161.97 | 162.68 | 160.335 | 160.51 | 154,929 | +0.01% |
| 2026-06-03 | 158.13 | 160.902 | 158.13 | 160.5 | 333,758 | +1.45% |
| 2026-06-02 | 156.8 | 159.4 | 156.8 | 158.21 | 275,098 | +2.06% |
| 2026-06-01 | 154.05 | 155.67 | 152.93 | 155.01 | 238,873 | +0.08% |
| 2026-05-29 | 158.81 | 159.02 | 154.88 | 154.88 | 295,288 | -2.00% |
| 2026-05-28 | 157.62 | 159.57 | 157.28 | 158.04 | 191,319 | -0.71% |
| 2026-05-27 | 156.22 | 159.3 | 156.22 | 159.17 | 450,147 | +3.15% |
| 2026-05-26 | 154 | 154.34 | 152.52 | 154.31 | 198,774 | +0.80% |
| 2026-05-22 | 154.61 | 154.83 | 152.635 | 153.09 | 163,163 | -0.66% |
| 2026-05-21 | 153.67 | 155.01 | 151.98 | 154.1 | 174,296 | -0.64% |
| 2026-05-20 | 151.59 | 155.47 | 150.53 | 155.1 | 304,999 | +3.40% |
| 2026-05-19 | 150.69 | 151.61 | 149.5 | 150 | 162,467 | -0.58% |
| 2026-05-18 | 149.49 | 151.67 | 149.48 | 150.87 | 179,011 | +1.54% |
| 2026-05-15 | 148.04 | 149.175 | 147.87 | 148.58 | 140,065 | -0.89% |
| 2026-05-14 | 150.19 | 151.64 | 149.86 | 149.92 | 140,439 | -0.16% |
| 2026-05-13 | 150 | 151.05 | 149.13 | 150.16 | 170,569 | -0.15% |