IHG.L - InterContinental Hotels Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 20194,535.004,552.004,495.504,509.504,449.17798,205
Feb 27, 20194,646.004,646.004,527.504,552.004,491.10341,297
Feb 26, 20194,654.004,687.504,606.004,651.504,589.27510,080
Feb 25, 20194,621.004,716.004,612.004,692.004,629.23632,026
Feb 22, 20194,575.004,656.004,542.504,597.004,535.50547,533
Feb 21, 20194,565.004,585.004,492.504,585.004,523.66612,221
Feb 20, 20194,600.504,612.004,521.504,545.004,484.19680,221
Feb 19, 20194,601.004,729.504,573.004,604.004,542.40667,994
Feb 18, 20194,624.004,660.504,586.504,629.004,567.07630,650
Feb 15, 20194,627.504,645.504,589.004,639.004,576.93526,737
Feb 14, 20194,582.504,663.004,556.004,628.504,566.57565,026
Feb 13, 20194,453.504,571.004,392.504,555.504,494.55493,410
Feb 12, 20194,490.004,507.504,436.504,458.504,398.85337,092
Feb 11, 20194,480.004,499.504,438.004,486.004,425.98371,986
Feb 08, 20194,425.504,447.004,412.004,419.504,360.37259,616
Feb 07, 20194,470.504,505.004,437.504,439.004,379.61295,146
Feb 06, 20194,510.004,564.504,504.504,514.004,453.61319,970
Feb 05, 20194,407.504,527.504,394.504,519.504,459.03472,963
Feb 04, 20194,420.004,427.504,377.504,419.504,360.37548,054
Feb 01, 20194,377.504,410.004,342.004,366.004,307.59470,199
Jan 31, 20194,416.504,447.004,340.504,340.504,282.43982,660
Jan 30, 20194,390.504,461.504,375.004,422.004,362.84753,562
Jan 29, 20194,302.504,400.004,299.004,368.504,310.05739,688
Jan 28, 20194,250.004,346.004,244.004,302.504,244.94517,515
Jan 25, 20194,401.504,401.504,227.004,257.504,200.54750,857
Jan 24, 20194,357.504,443.504,345.504,383.504,324.85796,066
Jan 23, 20194,355.004,406.004,308.004,357.504,299.20933,324
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...