Singapore markets closed

InterContinental Hotels Group PLC (IHG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
8,242.00-66.00 (-0.79%)
At close: 04:36PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20248,300.008,382.008,242.008,242.008,242.00370,327
27 Mar 20248,332.008,336.008,230.008,308.008,308.00485,467
26 Mar 20248,158.008,368.008,156.008,336.008,336.00495,264
25 Mar 20248,156.008,218.008,112.008,178.008,178.00503,726
22 Mar 20248,122.008,182.008,086.008,158.008,158.00750,095
21 Mar 20248,172.008,176.008,054.008,092.008,092.00600,975
20 Mar 20248,050.008,090.007,988.008,056.008,056.00479,889
19 Mar 20248,018.008,092.008,014.008,074.008,074.00354,834
18 Mar 20248,108.008,110.008,028.008,028.008,028.00376,521
15 Mar 20248,136.008,184.008,064.008,064.008,064.001,558,472
14 Mar 20248,238.008,242.008,060.008,154.008,154.00955,541
13 Mar 20248,210.008,360.008,196.008,218.008,218.00872,695
12 Mar 20248,240.008,406.008,238.008,406.008,406.00564,939
11 Mar 20248,148.008,206.008,102.008,168.008,168.00317,697
08 Mar 20248,190.008,210.008,082.008,180.008,180.00468,255
07 Mar 20248,298.008,310.008,124.008,154.008,154.001,060,448
06 Mar 20248,372.008,394.008,296.008,324.008,324.001,156,676
05 Mar 20248,282.008,378.008,206.008,366.008,366.00402,302
04 Mar 20248,386.008,400.008,274.008,306.008,306.00329,940
01 Mar 20248,458.008,500.008,334.508,356.008,356.00680,655
29 Feb 20248,568.008,594.008,258.008,380.008,380.001,875,232
28 Feb 20248,680.008,710.008,554.008,554.008,554.00646,315
27 Feb 20248,682.008,688.008,608.008,680.008,680.00509,659
26 Feb 20248,756.008,790.008,646.008,652.008,652.00677,246
23 Feb 20248,652.008,764.008,582.008,752.008,752.00539,797
22 Feb 20248,554.008,668.008,516.008,600.008,600.00551,222
21 Feb 20248,402.008,530.008,284.008,530.008,530.00538,897
20 Feb 20247,772.008,418.007,772.008,334.008,334.001,099,620
19 Feb 20247,740.007,934.007,728.007,910.007,910.00367,401
16 Feb 20247,722.007,760.007,666.007,760.007,760.00314,701
15 Feb 20247,726.007,764.007,658.007,682.007,682.00342,913
14 Feb 20247,574.007,654.007,548.007,640.007,640.00451,527
13 Feb 20247,700.007,730.007,456.007,554.007,554.00458,898
12 Feb 20247,716.007,756.007,664.007,734.007,734.00798,249
09 Feb 20247,668.007,734.007,630.007,674.007,674.00375,717
08 Feb 20247,586.007,734.007,568.007,634.007,634.00300,906
07 Feb 20247,584.007,642.007,508.007,642.007,642.00358,212
06 Feb 20247,568.007,628.007,542.007,570.007,570.00272,379
05 Feb 20247,536.007,572.007,482.007,516.007,516.00429,705
02 Feb 20247,536.007,562.007,470.007,494.007,494.00309,297
01 Feb 20247,462.007,560.007,448.007,474.007,474.00419,588
31 Jan 20247,600.007,614.007,499.707,500.007,500.00382,211
30 Jan 20247,498.007,618.007,482.007,580.007,580.00409,323
29 Jan 20247,482.007,520.007,436.007,456.007,456.00313,736
26 Jan 20247,366.007,504.007,340.007,482.007,482.00490,186
25 Jan 20247,474.007,510.007,448.007,488.007,488.00702,469
24 Jan 20247,448.007,490.007,392.007,446.007,446.00409,289
23 Jan 20247,488.007,490.007,360.007,422.007,422.00555,973
22 Jan 20247,432.007,558.007,432.007,490.007,490.00350,910
19 Jan 20247,384.007,474.977,282.007,422.007,422.00634,974
18 Jan 20247,192.007,344.007,164.007,344.007,344.00471,392
17 Jan 20247,096.007,190.007,094.007,178.007,178.00344,195
16 Jan 20247,180.007,244.007,150.007,176.007,176.00794,335
15 Jan 20247,250.007,280.007,202.007,220.007,220.00364,788
12 Jan 20247,186.007,268.007,160.007,228.007,228.00535,914
11 Jan 20247,164.007,286.007,150.007,150.007,150.00510,456
10 Jan 20247,076.007,186.007,064.007,186.007,186.00450,082
09 Jan 20247,110.007,116.007,032.007,064.007,064.00843,484
08 Jan 20247,008.007,103.556,990.007,090.007,090.00410,800
05 Jan 20247,092.007,124.006,994.007,088.007,088.00408,169
04 Jan 20247,028.007,138.007,028.007,128.007,128.00354,447
03 Jan 20247,110.007,134.006,990.007,016.007,016.00460,071
02 Jan 20247,104.007,190.007,060.007,118.007,118.00413,660
29 Dec 20237,072.007,124.007,072.007,090.007,090.00163,629
28 Dec 20237,102.007,142.007,068.007,092.007,092.00340,835
27 Dec 20237,074.007,150.007,020.007,072.007,072.00249,342
22 Dec 20237,052.007,120.007,050.007,106.007,106.00222,394
21 Dec 20237,084.007,162.007,000.007,100.007,100.00322,175
20 Dec 20237,164.007,214.007,052.007,118.007,118.00473,220
19 Dec 20237,090.007,150.007,028.007,096.007,096.00728,929
18 Dec 20237,068.007,118.007,014.007,072.007,072.00888,483
15 Dec 20237,088.007,124.007,004.007,074.007,074.00988,530
14 Dec 20236,970.007,082.006,856.007,076.007,076.00602,784
13 Dec 20237,016.007,072.006,898.006,898.006,898.00724,018
12 Dec 20236,948.007,046.006,870.007,028.007,028.00702,805
11 Dec 20236,830.006,958.006,818.006,912.006,912.00552,626
08 Dec 20236,590.006,838.006,580.006,830.006,830.001,419,281
07 Dec 20236,398.006,590.006,370.006,590.006,590.00545,018
06 Dec 20236,364.006,460.006,308.006,440.006,440.00446,926
05 Dec 20236,322.006,374.006,300.006,348.006,348.00543,601
04 Dec 20236,250.006,366.006,160.006,332.006,332.00626,355
01 Dec 20236,148.006,328.006,148.006,304.006,304.00528,384
30 Nov 20236,110.006,172.006,100.006,116.006,116.00849,464
29 Nov 20236,118.006,148.006,092.006,116.006,116.00198,697
28 Nov 20236,116.006,154.006,090.006,124.006,124.00306,761
27 Nov 20236,122.006,174.006,084.006,148.006,148.00194,228
24 Nov 20236,132.006,182.006,106.006,150.006,150.00209,156
23 Nov 20236,242.006,256.006,158.006,166.006,166.00247,687
22 Nov 20236,174.006,262.006,164.006,254.006,254.00547,377
21 Nov 20236,094.006,162.006,058.006,162.006,162.00508,781
20 Nov 20236,102.006,140.006,054.006,096.006,096.00372,304
17 Nov 20236,002.006,104.006,002.006,096.006,096.00526,537
16 Nov 20236,034.006,062.005,924.005,976.005,976.00395,034
15 Nov 20235,970.006,022.005,922.006,014.006,014.00487,791
14 Nov 20235,916.005,996.005,866.005,948.005,948.00446,917
13 Nov 20235,914.005,976.005,902.005,956.005,956.00582,598
10 Nov 20235,872.005,880.005,796.005,858.005,858.00389,285
09 Nov 20235,828.005,890.005,792.005,878.005,878.00392,453
08 Nov 20235,862.005,900.005,840.005,856.005,856.00570,994
07 Nov 20235,764.005,862.005,742.005,830.005,830.00476,599
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...