IHG.L - InterContinental Hotels Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20195,514.005,548.005,460.005,508.005,508.00299,053
Jul 22, 20195,492.005,530.005,460.005,489.005,489.00347,894
Jul 19, 20195,533.005,554.005,484.005,514.005,514.00206,769
Jul 18, 20195,455.005,528.005,425.005,519.005,519.00305,942
Jul 17, 20195,582.005,615.005,525.005,561.005,561.00492,093
Jul 16, 20195,484.005,594.005,446.005,575.005,575.00577,385
Jul 15, 20195,429.005,487.005,401.005,471.005,471.00591,333
Jul 12, 20195,364.005,451.005,362.005,402.005,402.00308,307
Jul 11, 20195,375.005,402.005,349.005,376.005,376.00371,383
Jul 10, 20195,339.005,410.005,327.005,400.005,400.00392,603
Jul 09, 20195,365.005,365.005,297.005,355.005,355.00331,290
Jul 08, 20195,425.005,425.005,329.005,356.005,356.00259,986
Jul 05, 20195,360.005,365.005,310.005,321.005,321.00251,168
Jul 04, 20195,371.005,373.005,325.005,361.005,361.00184,282
Jul 03, 20195,288.005,363.005,251.005,355.005,355.00405,405
Jul 02, 20195,200.005,289.005,086.005,235.005,235.00775,253
Jul 01, 20195,233.005,337.005,227.005,326.005,326.00534,983
Jun 28, 20195,252.005,274.005,121.005,172.005,172.001,212,641
Jun 27, 20195,220.005,241.005,170.005,229.005,229.00292,820
Jun 26, 20195,217.005,223.005,171.005,213.005,213.00405,728
Jun 25, 20195,171.005,239.005,135.005,209.005,209.00447,290
Jun 24, 20195,136.005,223.005,113.005,223.005,223.00399,406
Jun 21, 20195,219.005,230.005,130.005,132.005,132.001,095,037
Jun 20, 20195,246.005,247.005,152.005,201.005,201.00310,777
Jun 19, 20195,265.005,277.005,191.005,225.005,225.00444,430
Jun 18, 20195,196.005,312.005,154.005,249.005,249.00508,706
Jun 17, 20195,244.005,282.005,226.005,281.005,281.00278,510
Jun 14, 20195,200.005,232.005,178.005,229.005,229.00248,890
Jun 13, 20195,198.005,225.005,186.005,216.005,216.00191,733
Jun 12, 20195,197.005,232.005,187.005,190.005,190.00498,580
Jun 11, 20195,231.005,231.005,190.005,190.005,190.00286,468
Jun 10, 20195,255.005,255.005,210.005,210.005,210.00374,034
Jun 07, 20195,056.005,215.005,037.005,215.005,215.00603,787
Jun 06, 20195,051.005,068.005,025.005,054.005,054.00712,639
Jun 05, 20195,014.005,098.004,988.505,019.005,019.00805,829
Jun 04, 20195,017.005,024.004,950.504,985.004,985.00618,256
Jun 03, 20195,090.005,095.004,988.005,039.005,039.00422,129
May 31, 20195,096.005,109.005,054.005,105.005,105.00336,625
May 30, 20195,040.005,118.005,024.005,118.005,118.00440,601
May 29, 20195,115.005,121.005,044.005,044.005,044.00521,775
May 28, 20195,126.005,161.005,112.005,140.005,140.00992,485
May 24, 20195,125.005,146.005,091.005,127.005,127.00591,656
May 23, 20195,134.005,147.005,103.005,118.005,118.00416,116
May 22, 20195,052.005,170.005,036.005,159.005,159.00410,324
May 21, 20195,014.005,049.005,006.005,022.005,022.00240,480
May 20, 20195,059.005,060.004,951.504,985.504,985.50263,045
May 17, 20195,036.005,063.005,017.005,063.005,063.00307,779
May 16, 20194,979.505,034.004,960.005,034.005,034.00227,434
May 15, 20194,924.505,004.004,910.504,983.004,983.00294,571
May 14, 20194,840.004,915.004,828.004,900.004,900.00555,867
May 13, 20194,868.504,874.004,828.004,828.004,828.00492,674
May 10, 20194,927.504,955.504,835.504,850.004,850.00555,339
May 09, 20194,920.004,920.004,866.004,895.004,895.00370,352
May 08, 20194,951.504,975.004,944.004,944.504,944.50464,990
May 07, 20194,932.005,031.004,908.504,982.504,982.50732,048
May 03, 20194,920.005,000.004,808.004,944.004,944.00552,446
May 02, 20195,034.005,057.004,997.004,998.004,998.00329,537
May 01, 20194,992.505,055.004,985.005,055.005,055.00435,583
Apr 30, 20195,004.005,039.004,946.004,968.004,968.00489,031
Apr 29, 20194,991.005,021.004,976.004,992.004,992.00261,103
Apr 26, 20194,976.504,980.504,945.004,969.504,969.50217,826
Apr 25, 20194,954.004,977.004,917.004,950.004,950.00262,437
Apr 24, 20194,950.004,966.004,916.004,940.004,940.00238,661
Apr 23, 20194,909.004,954.004,903.504,930.004,930.00368,189
Apr 18, 20194,895.004,934.004,880.004,933.004,933.00237,862
Apr 17, 20194,881.504,929.004,867.004,911.004,911.00319,510
Apr 16, 20194,890.004,927.504,863.004,879.004,879.00357,843
Apr 15, 20194,857.504,884.504,822.504,839.004,839.00205,060
Apr 12, 20194,830.004,863.004,812.504,832.504,832.50691,327
Apr 11, 20194,770.004,860.004,770.004,824.504,824.50184,190
Apr 10, 20194,762.004,790.004,733.004,772.504,772.50200,087
Apr 09, 20194,765.004,795.504,757.504,760.504,760.50163,364
Apr 08, 20194,766.504,785.504,730.504,759.504,759.50262,511
Apr 05, 20194,759.504,796.004,733.504,778.004,778.00391,328
Apr 04, 20194,755.504,764.004,729.504,739.504,739.50375,688
Apr 03, 20194,706.004,762.504,704.504,762.504,762.50371,110
Apr 02, 20194,644.504,715.004,628.004,715.004,715.00456,591
Apr 01, 20194,607.504,636.504,591.504,607.504,607.50347,597
Mar 29, 20194,563.004,639.004,563.004,615.004,615.00581,683
Mar 28, 20194,500.504,586.004,500.004,548.504,548.50390,998
Mar 28, 201960.4 Dividend
Mar 27, 20194,570.004,574.504,500.004,514.504,454.10454,967
Mar 26, 20194,574.504,579.004,534.504,541.004,480.25457,850
Mar 25, 20194,516.004,545.004,485.004,535.004,474.33234,997
Mar 22, 20194,640.004,647.504,529.504,538.504,477.78354,587
Mar 21, 20194,579.504,660.004,557.004,645.004,582.85304,523
Mar 20, 20194,637.004,666.004,564.504,564.504,503.43351,977
Mar 19, 20194,585.004,648.004,584.004,631.504,569.53281,225
Mar 18, 20194,553.004,598.004,534.504,598.004,536.48405,276
Mar 15, 20194,565.504,581.004,538.004,562.504,501.46798,523
Mar 14, 20194,536.004,574.004,519.504,565.004,503.92465,966
Mar 13, 20194,564.504,611.004,534.504,553.004,492.08566,597
Mar 12, 20194,555.004,596.004,498.004,557.504,496.52642,390
Mar 11, 20194,529.004,564.504,505.504,564.504,503.43854,878
Mar 08, 20194,510.004,525.004,483.004,499.504,439.30427,117
Mar 07, 20194,540.004,568.504,511.004,531.004,470.38332,403
Mar 06, 20194,572.504,597.004,560.004,573.504,512.31376,229
Mar 05, 20194,579.004,609.504,550.004,591.504,530.07782,609
Mar 04, 20194,601.004,620.004,560.504,566.004,504.91260,369
Mar 01, 20194,545.004,610.504,535.504,596.504,535.00657,219
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...