IHG.L - InterContinental Hotels Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20194,513.004,561.504,510.004,550.004,550.00429,692
Oct 22, 20194,528.004,560.004,501.004,538.504,538.50408,686
Oct 21, 20194,543.504,576.504,505.504,560.004,560.00491,352
Oct 18, 20194,623.004,669.504,520.004,520.004,520.00968,226
Oct 17, 20194,771.504,771.504,705.504,737.004,737.00423,483
Oct 16, 20194,724.004,792.004,704.504,715.504,715.50433,104
Oct 15, 20194,731.504,758.004,693.504,726.004,726.00603,390
Oct 14, 20194,783.505,057.004,709.504,711.504,711.50388,379
Oct 11, 20194,763.505,057.004,731.004,762.004,762.00643,822
Oct 10, 20194,820.004,831.504,774.004,819.504,819.50262,485
Oct 09, 20194,804.504,826.504,772.504,808.504,808.50296,185
Oct 08, 20194,872.004,881.004,790.504,790.504,790.50327,995
Oct 07, 20194,826.004,871.004,823.504,841.004,841.00471,730
Oct 04, 20194,810.504,853.004,787.504,838.504,838.50296,826
Oct 03, 20194,830.004,845.504,765.504,779.004,779.00629,141
Oct 02, 20195,005.005,034.004,835.004,835.004,835.00436,593
Oct 01, 20195,053.005,109.005,030.005,030.005,030.00378,380
Sep 30, 20195,028.005,090.005,017.005,075.005,075.00580,736
Sep 27, 20195,008.005,106.005,008.005,053.005,053.00516,083
Sep 26, 20194,991.505,108.004,988.005,010.005,010.00550,296
Sep 25, 20194,991.504,995.004,910.504,957.004,957.00414,144
Sep 24, 20194,989.005,054.004,981.345,038.005,038.00598,293
Sep 23, 20195,007.005,009.004,962.004,990.004,990.00743,478
Sep 20, 20194,987.005,069.004,945.004,991.004,991.00835,363
Sep 19, 20195,029.005,078.004,999.005,017.005,017.00462,504
Sep 18, 20195,040.005,084.004,997.505,015.005,015.00495,623
Sep 17, 20195,020.005,100.004,992.505,040.005,040.00758,073
Sep 16, 20195,001.005,052.004,981.005,014.005,014.00367,416
Sep 13, 20195,040.005,059.004,969.505,059.005,059.00392,600
Sep 12, 20195,040.005,107.004,975.215,037.005,037.00531,222
Sep 11, 20195,049.005,167.005,036.005,167.005,167.00786,215
Sep 10, 20195,044.005,044.004,966.505,033.005,033.00589,922
Sep 09, 20195,150.005,168.005,035.005,071.005,071.00257,035
Sep 06, 20195,100.005,123.005,065.005,123.005,123.00488,649
Sep 05, 20195,195.005,195.005,038.005,080.005,080.00411,779
Sep 04, 20195,115.005,175.005,115.005,150.005,150.00537,147
Sep 03, 20195,155.005,199.005,130.005,155.005,155.00486,265
Sep 02, 20195,117.005,177.005,117.005,163.005,163.00253,028
Aug 30, 20195,076.005,156.005,066.005,125.005,125.00760,991
Aug 29, 20195,074.005,132.005,046.005,052.005,052.00455,248
Aug 29, 201932 Dividend
Aug 28, 20195,104.005,123.005,047.005,092.005,060.00704,905
Aug 27, 20195,080.005,116.005,053.005,086.005,054.04560,778
Aug 23, 20195,149.005,194.005,105.005,109.005,076.89425,099
Aug 22, 20195,233.005,233.005,095.005,099.005,066.96583,221
Aug 21, 20195,194.005,256.005,155.005,214.005,181.23702,704
Aug 20, 20195,200.005,245.005,150.005,165.005,132.54291,715
Aug 19, 20195,185.005,200.005,149.005,185.005,152.42561,262
Aug 16, 20195,100.005,145.005,097.005,121.005,088.82532,707
Aug 15, 20195,215.005,223.005,066.005,118.005,085.84780,919
Aug 14, 20195,342.005,342.005,177.345,193.005,160.37744,409
Aug 13, 20195,316.005,358.005,210.005,303.005,269.67649,328
Aug 12, 20195,401.005,401.005,331.005,378.005,344.20507,741
Aug 09, 20195,264.005,361.005,255.005,341.005,307.44660,276
Aug 08, 20195,300.005,300.005,193.005,285.005,251.79537,242
Aug 07, 20195,231.005,303.005,214.005,261.005,227.94684,159
Aug 06, 20195,100.005,299.005,100.005,181.005,148.44765,437
Aug 05, 20195,400.005,406.005,257.005,289.005,255.76699,823
Aug 02, 20195,586.005,586.005,469.005,482.005,447.55467,587
Aug 01, 20195,719.005,727.005,580.005,642.005,606.54677,413
Jul 31, 20195,711.005,751.005,688.905,719.005,683.06705,060
Jul 30, 20195,725.005,770.005,685.005,738.005,701.94413,926
Jul 29, 20195,574.005,739.005,566.005,692.005,656.23341,822
Jul 26, 20195,477.005,592.005,477.005,587.005,551.89244,811
Jul 25, 20195,540.005,552.005,462.005,489.005,454.51354,553
Jul 24, 20195,507.005,552.005,473.005,530.005,495.25388,247
Jul 23, 20195,514.005,539.005,460.005,508.005,473.39349,457
Jul 22, 20195,492.005,530.005,460.005,489.005,454.51347,894
Jul 19, 20195,533.005,554.005,484.005,514.005,479.35206,769
Jul 18, 20195,455.005,528.005,425.005,519.005,484.32305,942
Jul 17, 20195,582.005,615.005,525.005,561.005,526.05492,093
Jul 16, 20195,484.005,594.005,446.005,575.005,539.96577,385
Jul 15, 20195,429.005,487.005,401.005,471.005,436.62591,333
Jul 12, 20195,364.005,451.005,362.005,402.005,368.05308,307
Jul 11, 20195,375.005,402.005,349.005,376.005,342.22371,383
Jul 10, 20195,339.005,410.005,327.005,400.005,366.06392,603
Jul 09, 20195,365.005,365.005,297.005,355.005,321.35331,290
Jul 08, 20195,425.005,425.005,329.005,356.005,322.34259,986
Jul 05, 20195,360.005,365.005,310.005,321.005,287.56251,168
Jul 04, 20195,371.005,373.005,325.005,361.005,327.31184,282
Jul 03, 20195,288.005,363.005,251.005,355.005,321.35405,405
Jul 02, 20195,200.005,289.005,086.005,235.005,202.10775,253
Jul 01, 20195,233.005,337.005,227.005,326.005,292.53534,983
Jun 28, 20195,252.005,274.005,121.005,172.005,139.501,212,641
Jun 27, 20195,220.005,241.005,170.005,229.005,196.14292,820
Jun 26, 20195,217.005,223.005,171.005,213.005,180.24405,728
Jun 25, 20195,171.005,239.005,135.005,209.005,176.26447,290
Jun 24, 20195,136.005,223.005,113.005,223.005,190.18399,406
Jun 21, 20195,219.005,230.005,130.005,132.005,099.751,095,037
Jun 20, 20195,246.005,247.005,152.005,201.005,168.31310,777
Jun 19, 20195,265.005,277.005,191.005,225.005,192.16444,430
Jun 18, 20195,196.005,312.005,154.005,249.005,216.01508,706
Jun 17, 20195,244.005,282.005,226.005,281.005,247.81278,510
Jun 14, 20195,200.005,232.005,178.005,229.005,196.14248,890
Jun 13, 20195,198.005,225.005,186.005,216.005,183.22191,733
Jun 12, 20195,197.005,232.005,187.005,190.005,157.38498,580
Jun 11, 20195,231.005,231.005,190.005,190.005,157.38286,468
Jun 10, 20195,255.005,255.005,210.005,210.005,177.26374,034
Jun 07, 20195,056.005,215.005,037.005,215.005,182.23603,787
Jun 06, 20195,051.005,068.005,025.005,054.005,022.24712,639
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...