Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

InterContinental Hotels Group PLC (IHG.L)

8,064.00
+122.00
+(1.54%)
As of 8:17:25 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 1, 20258,058.008,092.008,008.008,064.008,064.009,021
Apr 30, 20257,936.007,974.007,796.007,942.007,942.00582,724
Apr 29, 20257,856.007,909.517,656.007,864.007,864.00554,855
Apr 28, 20257,866.007,954.007,852.007,852.007,852.00246,567
Apr 25, 20257,870.007,940.007,830.007,846.007,846.00329,710
Apr 24, 20257,756.007,820.007,692.007,780.007,780.00438,851
Apr 23, 20257,690.007,872.007,648.007,804.007,804.00373,291
Apr 22, 20257,550.007,572.007,416.007,568.007,568.00667,558
Apr 17, 20257,548.007,636.007,516.007,592.007,592.00646,000
Apr 16, 20257,712.007,742.007,492.007,644.007,644.00650,228
Apr 15, 20257,766.007,884.807,748.007,768.007,768.00815,813
Apr 14, 20257,862.007,866.007,706.007,744.007,744.00519,531
Apr 11, 20257,864.007,884.007,626.007,710.007,710.001,327,133
Apr 10, 20258,000.008,130.007,758.007,782.007,782.00677,617
Apr 9, 20257,366.007,554.007,346.007,424.007,424.00729,093
Apr 8, 20257,530.007,650.007,456.007,542.007,542.00898,013
Apr 7, 20257,400.007,854.007,252.007,428.007,428.001,440,548
Apr 4, 20257,844.007,886.007,496.007,638.007,638.00609,584
Apr 3, 20258,142.008,164.007,862.007,904.007,904.00472,004
Apr 2, 20258,338.008,412.008,226.008,412.008,412.00343,639
Apr 1, 20258,328.008,366.008,230.008,328.008,328.00332,475
Mar 31, 20258,296.008,304.008,186.008,252.008,252.00590,479
Mar 28, 20258,474.008,530.008,342.008,356.008,356.00348,502
Mar 27, 20258,464.008,552.008,414.008,502.008,502.00323,757
Mar 26, 20258,508.008,532.008,444.008,522.008,522.00312,570
Mar 25, 20258,480.008,512.008,436.008,468.008,468.00750,463
Mar 24, 20258,384.008,502.008,380.008,442.008,442.00500,978
Mar 21, 20258,450.008,468.008,200.008,364.008,364.00963,846
Mar 20, 20258,584.008,708.008,562.008,574.008,574.001,943,333
Mar 19, 20258,502.008,602.008,502.008,556.008,556.00439,647
Mar 18, 20258,690.008,738.008,476.008,528.008,528.00303,553
Mar 17, 20258,614.008,688.008,530.008,626.008,626.00347,532
Mar 14, 20258,554.008,670.008,544.008,634.008,634.00898,059
Mar 13, 20258,634.008,646.008,500.008,518.008,518.00484,107
Mar 12, 20258,820.008,834.008,628.008,686.008,686.00530,024
Mar 11, 20258,924.008,978.008,660.008,754.008,754.00613,278
Mar 10, 20259,190.009,190.009,056.009,100.009,100.00498,154
Mar 7, 20259,172.009,228.009,094.009,112.009,112.00418,138
Mar 6, 20259,682.009,705.639,270.009,308.009,308.00494,935
Mar 5, 20259,766.009,834.009,548.009,576.009,576.00400,524
Mar 4, 20259,842.009,916.009,638.009,658.009,658.00389,041
Mar 3, 20259,974.0010,010.009,818.009,932.009,932.00840,405
Feb 28, 20259,846.0010,015.009,846.009,928.009,928.001,330,193
Feb 27, 20259,734.009,968.009,700.009,908.009,908.00582,029
Feb 26, 20259,766.009,856.009,672.009,828.009,828.00373,454
Feb 25, 20259,656.009,778.009,557.599,606.009,606.00392,580
Feb 24, 20259,780.009,804.009,600.009,696.009,696.00311,603
Feb 21, 20259,996.009,996.009,842.009,900.009,900.00697,994
Feb 20, 202510,090.0010,135.009,886.009,920.009,920.00855,303
Feb 19, 202510,160.0010,180.0010,005.0010,100.0010,100.00499,045
Feb 18, 202510,230.0010,595.8810,065.0010,190.0010,190.00492,706
Feb 17, 202510,495.0010,695.0010,455.0010,695.0010,695.00424,551
Feb 14, 202510,600.0010,650.0010,460.0010,515.0010,515.00569,920
Feb 13, 202510,865.0010,910.0010,625.0010,625.0010,625.00298,452
Feb 12, 202510,705.0010,800.0010,669.0310,785.0010,785.00234,987
Feb 11, 202510,880.0010,920.0010,575.0010,665.0010,665.00264,494
Feb 10, 202510,880.0010,975.0010,850.0010,870.0010,870.00267,585
Feb 7, 202510,850.0010,895.0010,740.0010,880.0010,880.00294,040
Feb 6, 202510,665.0010,830.0010,580.0010,810.0010,810.00308,322
Feb 5, 202510,575.0010,675.0010,525.0010,610.0010,610.00274,520
Feb 4, 202510,745.0010,780.0010,600.0010,625.0010,625.00273,642
Feb 3, 202510,625.0010,795.0010,625.0010,700.0010,700.00237,134
Jan 31, 202510,770.0010,910.0010,735.0010,820.0010,820.001,157,873
Jan 30, 202510,705.0010,840.0010,680.0010,790.0010,790.00270,467
Jan 29, 202510,650.0010,735.0010,634.5210,680.0010,680.00172,567
Jan 28, 202510,435.0010,650.0010,405.0010,585.0010,585.00182,336
Jan 27, 202510,400.0010,455.0010,290.0010,430.0010,430.00268,965
Jan 24, 202510,645.0010,670.0010,452.9410,470.0010,470.00226,963
Jan 23, 202510,580.0010,640.0010,520.0010,625.0010,625.00270,186
Jan 22, 202510,440.0010,580.0010,425.0010,580.0010,580.00185,086
Jan 21, 202510,380.0010,445.0010,362.6310,390.0010,390.00215,660
Jan 20, 202510,350.0010,450.0010,350.0010,375.0010,375.00188,981
Jan 17, 202510,295.0010,415.0010,210.0010,365.0010,365.00275,843
Jan 16, 202510,075.0010,230.0010,068.8610,230.0010,230.00396,467
Jan 15, 202510,065.0010,120.0010,000.0010,040.0010,040.00774,719
Jan 14, 202510,055.0010,185.0010,035.0010,070.0010,070.00254,586
Jan 13, 20259,958.0010,045.009,858.0010,025.0010,025.00403,236
Jan 10, 202510,000.0010,085.009,912.0010,025.0010,025.00252,331
Jan 9, 20259,850.009,944.009,812.009,888.009,888.00191,292
Jan 8, 20259,680.009,802.009,660.309,780.009,780.00196,549
Jan 7, 20259,782.009,892.009,736.009,818.009,818.00151,404
Jan 6, 20259,842.009,870.009,706.009,804.009,804.00468,039
Jan 3, 20259,970.0010,000.009,788.009,836.009,836.00141,712
Jan 2, 20259,982.0010,040.009,898.0010,030.0010,030.00211,670
Dec 31, 20249,922.0010,005.009,894.009,954.009,954.0068,547
Dec 30, 20249,920.0010,005.009,900.009,954.009,954.00176,679
Dec 27, 202410,000.0010,027.759,918.009,960.009,960.00220,870
Dec 24, 202410,050.0010,060.009,978.0010,005.0010,005.0039,945
Dec 23, 20249,894.0010,002.509,852.009,942.009,942.00170,667
Dec 20, 20249,908.009,984.009,768.009,956.009,956.00814,012
Dec 19, 20249,830.009,902.009,732.009,868.009,868.00691,574
Dec 18, 20249,970.0010,070.009,952.0010,050.0010,050.00467,624
Dec 17, 20249,934.0010,010.009,934.009,942.009,942.00553,308
Dec 16, 20249,922.009,976.009,890.009,968.009,968.00285,286
Dec 13, 20249,994.0010,047.109,940.009,946.009,946.00352,701
Dec 12, 20249,928.0010,020.009,916.009,984.009,984.00257,173
Dec 11, 20249,756.009,974.009,742.009,918.009,918.00654,341
Dec 10, 20249,860.009,938.009,752.009,758.009,758.00377,616
Dec 9, 202410,150.0010,195.009,894.009,900.009,900.00329,277
Dec 6, 202410,150.0010,183.0410,090.0010,145.0010,145.00245,246
Dec 5, 202410,045.0010,190.0010,020.0010,180.0010,180.00271,632
Dec 4, 20249,998.0010,050.009,946.0010,025.0010,025.00746,603
Dec 3, 20249,874.0010,005.009,862.0010,005.0010,005.00339,154
Dec 2, 20249,834.009,866.009,794.009,856.009,856.00323,032
Nov 29, 20249,796.009,854.009,788.009,800.009,800.00332,032
Nov 28, 20249,816.009,856.009,764.009,792.009,792.00190,726
Nov 27, 20249,870.009,898.009,790.009,822.009,822.00959,120
Nov 26, 20249,780.009,906.009,752.009,868.009,868.00324,623
Nov 25, 20249,750.009,828.009,662.009,800.009,800.001,167,038
Nov 22, 20249,726.009,762.009,618.009,670.009,670.00568,139
Nov 21, 20249,572.009,660.009,444.009,644.009,644.00243,257
Nov 20, 20249,554.009,556.009,434.009,520.009,520.00315,527
Nov 19, 20249,520.009,554.009,392.009,482.009,482.00564,498
Nov 18, 20249,458.009,540.009,392.009,514.009,514.00270,642
Nov 15, 20249,500.009,592.009,438.009,500.009,500.00347,737
Nov 14, 20249,464.009,536.009,400.009,492.009,492.00445,499
Nov 13, 20249,346.009,436.009,314.009,436.009,436.00604,314
Nov 12, 20249,326.009,386.009,274.009,350.009,350.00709,583
Nov 11, 20249,308.009,390.009,299.999,374.009,374.00181,946
Nov 8, 20249,144.009,270.009,071.469,258.009,258.00291,850
Nov 7, 20249,032.009,136.008,954.009,008.009,008.00354,183
Nov 6, 20248,784.009,078.998,712.009,002.009,002.00329,999
Nov 5, 20248,478.008,600.008,440.008,554.008,554.00210,994
Nov 4, 20248,552.008,606.008,470.008,474.008,474.00360,366
Nov 1, 20248,540.008,624.008,486.008,592.008,592.00358,490
Oct 31, 20248,530.008,562.008,452.008,562.008,562.00386,729
Oct 30, 20248,562.008,584.008,502.008,576.008,576.00293,318
Oct 29, 20248,622.008,648.008,560.008,588.008,588.00426,466
Oct 28, 20248,578.008,638.008,520.008,576.008,576.00238,553
Oct 25, 20248,474.008,540.008,444.008,506.008,506.00889,199
Oct 24, 20248,536.008,564.008,366.008,458.008,458.00273,408
Oct 23, 20248,690.008,764.008,514.008,578.008,578.00400,379
Oct 22, 20248,364.008,714.008,292.098,714.008,714.00609,995
Oct 21, 20248,618.008,658.008,566.008,566.008,566.00450,291
Oct 18, 20248,568.008,620.008,542.008,618.008,618.00157,070
Oct 17, 20248,588.008,634.008,504.008,598.008,598.00382,116
Oct 16, 20248,440.008,592.008,404.008,562.008,562.00446,811
Oct 15, 20248,500.008,578.008,418.008,424.008,424.00458,916
Oct 14, 20248,444.008,490.008,400.008,480.008,480.00298,711
Oct 11, 20248,426.008,454.008,330.008,452.008,452.00483,255
Oct 10, 20248,430.008,476.008,372.008,426.008,426.00330,029
Oct 9, 20248,350.008,466.008,314.378,454.008,454.00257,262
Oct 8, 20248,302.008,348.848,278.008,332.008,332.00567,818
Oct 7, 20248,344.008,420.008,264.008,358.008,358.00507,798
Oct 4, 20248,158.008,352.008,128.008,286.008,286.00334,479
Oct 3, 20248,106.008,244.008,082.008,180.008,180.00266,951
Oct 2, 20248,082.008,104.007,978.008,104.008,104.00271,253
Oct 1, 20248,152.008,218.008,012.918,098.008,098.00533,580
Sep 30, 20248,322.008,410.008,117.008,136.008,136.00666,300
Sep 27, 20248,244.008,406.008,244.008,344.008,344.00883,828
Sep 26, 20248,286.008,350.008,200.008,230.008,230.00308,666
Sep 25, 20248,170.008,300.008,170.008,210.008,210.00339,102
Sep 24, 20248,068.008,222.008,066.008,202.008,202.00238,727
Sep 23, 20248,046.008,108.008,000.008,018.008,018.00421,063
Sep 20, 20248,040.008,046.007,968.008,020.008,020.00692,113
Sep 19, 20248,016.008,092.007,970.008,058.008,058.00499,600
Sep 18, 20248,000.008,002.007,910.007,914.007,914.00308,888
Sep 17, 20247,878.007,926.007,864.007,864.007,864.00263,070
Sep 16, 20247,812.007,892.007,807.967,850.007,850.00587,004
Sep 13, 20247,756.007,864.007,754.007,848.007,848.00505,119
Sep 12, 20247,772.007,796.007,646.007,746.007,746.00386,606
Sep 11, 20247,634.007,718.007,556.007,694.007,694.00891,112
Sep 10, 20247,656.007,704.007,584.007,644.007,644.00229,410
Sep 9, 20247,582.007,714.007,582.007,648.007,648.00239,523
Sep 6, 20247,492.007,662.007,479.607,532.007,532.00409,917
Sep 5, 20247,480.007,570.007,462.007,506.007,506.00242,693
Sep 4, 20247,488.007,554.007,484.007,500.007,500.00336,568
Sep 3, 20247,676.007,744.007,576.007,616.007,616.00350,037
Sep 2, 20247,614.007,690.007,524.007,662.007,662.00265,048
Aug 30, 20247,610.007,650.007,544.007,584.007,584.00590,043
Aug 29, 20247,536.007,658.007,498.007,634.007,634.00150,745
Aug 28, 20247,528.007,566.007,500.707,548.007,548.00180,089
Aug 27, 20247,442.007,552.007,414.007,512.007,512.00158,204
Aug 23, 20247,524.007,528.497,452.007,520.007,520.00200,723
Aug 22, 20247,494.007,518.007,438.007,478.007,478.00248,810
Aug 21, 20247,446.007,504.007,424.007,474.007,474.00578,059
Aug 20, 20247,498.007,602.007,440.007,452.007,452.00174,780
Aug 19, 20247,420.007,498.007,380.007,488.007,488.00133,889
Aug 16, 20247,492.007,508.007,428.007,466.007,466.00196,338
Aug 15, 20247,314.007,512.007,274.007,486.007,486.00266,802
Aug 14, 20247,386.007,404.007,288.007,318.007,318.00234,846
Aug 13, 20247,250.007,302.007,160.007,302.007,302.00691,859
Aug 12, 20247,312.007,324.007,184.007,228.007,228.00512,238
Aug 9, 20247,218.007,310.007,189.447,272.007,272.00302,202
Aug 8, 20247,206.007,256.007,070.007,212.007,212.00379,827
Aug 7, 20247,414.007,420.577,182.007,274.007,274.00373,390
Aug 6, 20247,624.007,667.987,316.007,410.007,410.00504,214
Aug 5, 20247,232.007,410.007,032.007,354.007,354.00510,398
Aug 2, 20247,468.007,524.007,282.007,366.007,366.00576,914
Aug 1, 20247,852.007,860.007,614.007,620.007,620.00413,306
Jul 31, 20248,148.008,148.007,738.007,840.007,840.00727,099
Jul 30, 20248,000.008,140.007,994.008,078.008,078.00228,286
Jul 29, 20248,032.008,062.007,976.008,006.008,006.00205,943
Jul 26, 20247,878.008,022.007,856.007,988.007,988.00271,964
Jul 25, 20248,020.008,050.007,846.007,996.007,996.00298,227
Jul 24, 20248,220.008,318.008,076.008,076.008,076.00295,032
Jul 23, 20248,182.008,264.008,122.008,228.008,228.00224,946
Jul 22, 20248,254.008,254.008,104.008,180.008,180.00317,227
Jul 19, 20248,164.008,272.008,110.008,216.008,216.00291,364
Jul 18, 20248,354.008,366.008,176.008,176.008,176.00286,840
Jul 17, 20248,512.008,514.008,366.008,392.008,392.00301,155
Jul 16, 20248,362.008,542.008,296.008,526.008,526.00192,159
Jul 15, 20248,304.008,450.008,300.008,384.008,384.00231,978
Jul 12, 20248,340.008,358.008,202.008,316.008,316.00231,177
Jul 11, 20248,274.008,318.008,168.008,292.008,292.00235,730
Jul 10, 20248,150.008,262.008,102.008,262.008,262.00269,486
Jul 9, 20248,102.008,236.008,072.008,154.008,154.00332,607
Jul 8, 20248,072.008,200.008,038.008,102.008,102.00263,759
Jul 5, 20248,254.008,298.008,044.008,062.008,062.00362,640
Jul 4, 20248,228.008,306.008,204.008,246.008,246.00159,813
Jul 3, 20248,220.008,258.008,172.008,220.008,220.00184,894
Jul 2, 20248,140.008,194.008,102.008,168.008,168.00309,419
Jul 1, 20248,358.008,392.008,044.008,190.008,190.00404,816
Jun 28, 20248,332.008,362.008,252.008,326.008,326.00341,228
Jun 27, 20248,314.008,346.008,284.008,296.008,296.00244,323
Jun 26, 20248,426.008,440.008,296.008,310.008,310.00301,878
Jun 25, 20248,330.008,390.008,262.008,350.008,350.00259,684
Jun 24, 20248,284.008,440.008,258.008,338.008,338.00520,194
Jun 21, 20248,276.008,324.008,210.008,266.008,266.00741,628
Jun 20, 20248,274.008,306.008,220.008,300.008,300.00331,128
Jun 19, 20248,258.008,276.008,178.008,252.008,252.00175,418
Jun 18, 20248,180.008,333.718,174.008,264.008,264.00362,332
Jun 17, 20248,216.008,290.008,112.008,136.008,136.00237,896
Jun 14, 20248,264.008,314.008,126.008,180.008,180.00367,104
Jun 13, 20248,194.008,262.008,168.008,226.008,226.00322,187
Jun 12, 20248,030.008,210.008,010.008,194.008,194.00785,685
Jun 11, 20248,004.008,028.007,938.008,000.008,000.00439,557
Jun 10, 20247,894.007,982.007,878.007,982.007,982.00293,503
Jun 7, 20247,974.007,991.467,874.007,938.007,938.00476,653
Jun 6, 20248,050.008,066.007,972.007,988.007,988.00262,696
Jun 5, 20248,006.008,060.007,968.008,018.008,018.00279,584
Jun 4, 20247,910.008,004.007,858.007,954.007,954.00471,910
Jun 3, 20247,976.008,050.007,888.007,952.007,952.00395,355
May 31, 20247,756.007,900.087,734.007,900.007,900.001,945,503
May 30, 20247,666.007,814.007,642.007,754.007,754.001,535,434
May 29, 20247,804.007,824.007,680.007,688.007,688.00576,328
May 28, 20247,950.007,986.007,812.007,834.007,834.00458,443
May 24, 20247,772.007,942.007,688.007,936.007,936.00388,282
May 23, 20247,880.007,952.007,870.007,902.007,902.00740,661
May 22, 20247,710.007,870.007,686.007,870.007,870.00497,187
May 21, 20247,874.007,948.007,762.007,802.007,802.00290,578
May 20, 20247,840.007,952.007,822.007,900.007,900.00409,569
May 17, 20247,804.007,830.007,784.007,822.007,822.00741,658
May 16, 20247,970.007,970.007,750.007,804.007,804.00241,307
May 15, 20247,864.007,874.007,768.007,820.007,820.00295,005
May 14, 20247,908.007,930.007,832.007,854.007,854.00389,764
May 13, 20247,918.007,950.007,852.007,940.007,940.00409,153
May 10, 20247,844.007,966.007,744.007,890.007,890.00491,838
May 9, 20247,914.007,958.007,756.007,792.007,792.00428,405
May 8, 20247,964.008,028.007,870.007,888.007,888.00627,464
May 7, 20247,866.007,994.007,814.007,902.007,902.00660,961
May 3, 20247,720.007,840.007,580.007,726.007,726.00844,597
May 2, 20247,866.007,888.007,788.007,888.007,888.00486,754
May 1, 20247,858.007,962.007,804.007,872.007,872.00217,083

Related Tickers

WTB.L Whitbread plc
2,694.21
+3.90%
 
PPH.L PPHE Hotel Group Limited
1,222.00
-2.08%
 
0H59.IL Accor SA
43.06
-0.15%
 
AC.PA Accor SA
43.15
+1.05%
 
HLT Hilton Worldwide Holdings Inc.
225.48
-0.41%
 
H Hyatt Hotels Corporation
112.68
-0.59%
 
MAR Marriott International, Inc.
238.58
-0.45%