InterContinental Hotels Group PLC (IHG.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 158.20 | 159.05 | 156.35 | 158.00 | -0.47% | 756,899 |
| 2026-08-06 | 159.65 | 162.05 | 158.25 | 158.75 | -0.94% | 310,210 |
| 2026-08-05 | 156.25 | 160.85 | 155.45 | 160.25 | +2.20% | 264,213 |
| 2026-08-04 | 156.45 | 159.20 | 154.60 | 156.80 | -0.22% | 240,564 |
| 2026-08-03 | 163.50 | 165.20 | 156.80 | 157.15 | -2.21% | 426,727 |
| 2026-07-31 | 159.15 | 162.00 | 158.50 | 160.70 | -0.16% | 198,513 |
| 2026-07-30 | 160.95 | 163.85 | 160.00 | 160.95 | +0.12% | 560,754 |
| 2026-07-29 | 160.90 | 161.85 | 159.40 | 160.75 | -0.31% | 172,694 |
| 2026-07-28 | 159.65 | 162.40 | 157.50 | 161.25 | +1.45% | 370,213 |
| 2026-07-27 | 158.70 | 160.10 | 157.80 | 158.95 | +1.50% | 706,847 |
| 2026-07-24 | 152.90 | 156.60 | 152.45 | 156.60 | +2.12% | 240,165 |
| 2026-07-23 | 154.80 | 154.90 | 152.25 | 153.35 | -1.41% | 332,470 |
| 2026-07-22 | 155.50 | 156.30 | 152.50 | 155.55 | +0.00% | 294,472 |
| 2026-07-21 | 153.75 | 156.60 | 152.90 | 155.55 | -0.73% | 292,150 |
| 2026-07-20 | 157.05 | 158.90 | 155.50 | 156.70 | -0.48% | 295,024 |
| 2026-07-17 | 158.45 | 160.70 | 156.55 | 157.45 | -1.38% | 336,937 |
| 2026-07-16 | 158.80 | 160.85 | 157.80 | 159.65 | -0.44% | 247,285 |
| 2026-07-15 | 159.60 | 160.35 | 156.50 | 160.35 | +1.81% | 370,447 |
| 2026-07-14 | 160.35 | 161.55 | 156.05 | 157.50 | -3.76% | 688,156 |
| 2026-07-13 | 164.45 | 166.50 | 163.40 | 163.65 | -1.00% | 291,575 |
| 2026-07-10 | 164.15 | 165.30 | 162.80 | 165.30 | +1.19% | 762,861 |
| 2026-07-09 | 163.85 | 164.00 | 161.25 | 163.35 | +0.34% | 403,447 |
| 2026-07-08 | 165.60 | 165.60 | 160.50 | 162.80 | -2.05% | 450,934 |
| 2026-07-07 | 165.30 | 167.45 | 163.65 | 166.20 | +0.94% | 326,461 |
| 2026-07-06 | 167.15 | 168.00 | 164.10 | 164.65 | -1.73% | 338,539 |
| 2026-07-03 | 167.30 | 169.15 | 164.55 | 167.55 | -1.06% | 167,574 |
| 2026-07-02 | 167.95 | 170.40 | 164.95 | 169.35 | +0.50% | 651,389 |
| 2026-07-01 | 171.40 | 172.40 | 167.10 | 168.50 | -2.18% | 347,773 |
| 2026-06-30 | 172.05 | 174.65 | 169.50 | 172.25 | -0.29% | 539,121 |
| 2026-06-29 | 173.10 | 175.50 | 171.45 | 172.75 | +0.70% | 385,714 |
| 2026-06-26 | 172.65 | 173.30 | 169.50 | 171.55 | -0.64% | 385,518 |
| 2026-06-25 | 171.80 | 175.70 | 170.70 | 172.65 | +0.55% | 677,370 |
| 2026-06-24 | 170.20 | 174.55 | 169.35 | 171.70 | +1.18% | 444,845 |
| 2026-06-23 | 168.75 | 171.90 | 167.55 | 169.70 | +0.00% | 359,780 |
| 2026-06-22 | 168.60 | 171.30 | 167.65 | 169.70 | +0.27% | 252,212 |
| 2026-06-19 | 170.55 | 170.95 | 168.20 | 169.25 | -1.14% | 640,653 |
| 2026-06-18 | 170.50 | 172.20 | 169.10 | 171.20 | -0.44% | 373,681 |
| 2026-06-17 | 170.35 | 172.15 | 168.75 | 171.95 | +1.45% | 289,225 |
| 2026-06-16 | 171.35 | 171.35 | 168.30 | 169.50 | +0.95% | 342,794 |
| 2026-06-15 | 166.80 | 169.95 | 166.55 | 167.90 | +0.87% | 498,456 |
| 2026-06-12 | 163.45 | 167.00 | 162.00 | 166.45 | +3.77% | 380,779 |
| 2026-06-11 | 161.50 | 163.95 | 160.40 | 160.40 | -1.14% | 272,994 |
| 2026-06-10 | 162.30 | 164.50 | 161.05 | 162.25 | +1.28% | 326,083 |
| 2026-06-09 | 162.20 | 164.90 | 160.20 | 160.20 | -1.60% | 400,426 |
| 2026-06-08 | 160.70 | 163.55 | 159.55 | 162.80 | +0.62% | 296,904 |
| 2026-06-05 | 160.00 | 162.80 | 159.30 | 161.80 | +1.35% | 224,309 |
| 2026-06-04 | 159.75 | 161.95 | 159.45 | 159.65 | -0.16% | 518,100 |
| 2026-06-03 | 157.80 | 159.90 | 157.20 | 159.90 | +1.07% | 300,023 |
| 2026-06-02 | 156.20 | 158.55 | 154.65 | 158.20 | +3.30% | 618,056 |
| 2026-06-01 | 154.85 | 155.95 | 152.15 | 153.15 | -0.65% | 288,345 |
| 2026-05-29 | 158.00 | 159.40 | 154.15 | 154.15 | -2.25% | 987,689 |
| 2026-05-28 | 157.30 | 158.95 | 156.00 | 157.70 | +0.35% | 205,551 |
| 2026-05-27 | 153.00 | 157.30 | 152.95 | 157.15 | +3.08% | 311,229 |
| 2026-05-26 | 154.95 | 155.05 | 152.15 | 152.45 | +0.07% | 187,482 |
| 2026-05-22 | 153.35 | 155.35 | 152.30 | 152.35 | +0.26% | 276,616 |
| 2026-05-21 | 154.85 | 156.55 | 151.40 | 151.95 | -2.06% | 1,231,615 |
| 2026-05-20 | 150.15 | 155.25 | 149.60 | 155.15 | +2.92% | 363,029 |
| 2026-05-19 | 150.00 | 151.90 | 148.90 | 150.75 | +0.23% | 211,820 |
| 2026-05-18 | 147.45 | 151.25 | 146.05 | 150.40 | +1.31% | 603,433 |
| 2026-05-15 | 149.70 | 151.45 | 147.25 | 148.45 | -1.98% | 365,586 |
| 2026-05-14 | 150.10 | 151.60 | 149.05 | 151.45 | +1.20% | 155,764 |
| 2026-05-13 | 149.50 | 150.95 | 148.70 | 149.65 | -0.50% | 284,617 |
| 2026-05-12 | 147.05 | 150.40 | 146.25 | 150.40 | +1.11% | 515,310 |
| 2026-05-11 | 150.20 | 150.20 | 148.10 | 148.75 | -0.63% | 198,707 |
| 2026-05-08 | 146.90 | 151.00 | 144.95 | 149.70 | +1.11% | 301,589 |
| 2026-05-07 | 150.35 | 152.00 | 148.05 | 148.05 | +1.51% | 463,384 |
| 2026-05-06 | 142.65 | 147.60 | 142.40 | 145.85 | +2.68% | 398,994 |
| 2026-05-05 | 140.45 | 142.60 | 137.15 | 142.05 | -2.03% | 639,404 |
| 2026-05-01 | 144.00 | 145.00 | 142.20 | 145.00 | +1.33% | 139,019 |
| 2026-04-30 | 141.55 | 144.75 | 139.70 | 143.10 | +0.67% | 324,070 |
| 2026-04-29 | 144.70 | 144.70 | 141.30 | 142.15 | -2.00% | 304,715 |
| 2026-04-28 | 143.65 | 145.60 | 140.95 | 145.05 | +1.15% | 386,329 |
| 2026-04-27 | 145.95 | 146.65 | 143.40 | 143.40 | -1.78% | 310,971 |
| 2026-04-24 | 143.05 | 146.45 | 141.75 | 146.00 | +2.17% | 166,984 |
| 2026-04-23 | 138.40 | 143.45 | 138.00 | 142.90 | +1.42% | 444,100 |
| 2026-04-22 | 144.50 | 145.00 | 140.80 | 140.90 | -1.81% | 590,693 |
| 2026-04-21 | 145.80 | 147.95 | 143.50 | 143.50 | -1.37% | 218,830 |
| 2026-04-20 | 145.95 | 146.35 | 143.55 | 145.50 | -1.26% | 365,142 |
| 2026-04-17 | 140.55 | 147.35 | 140.00 | 147.35 | +5.33% | 566,500 |
| 2026-04-16 | 142.30 | 143.05 | 139.90 | 139.90 | -1.27% | 342,605 |
| 2026-04-15 | 143.40 | 143.85 | 140.35 | 141.70 | -1.19% | 293,131 |
| 2026-04-14 | 139.15 | 143.85 | 138.90 | 143.40 | +3.35% | 2,117,404 |
| 2026-04-13 | 139.60 | 140.15 | 137.70 | 138.75 | -1.21% | 1,492,960 |
| 2026-04-10 | 138.80 | 141.90 | 138.80 | 140.45 | +0.90% | 636,378 |
| 2026-04-09 | 138.10 | 139.20 | 137.15 | 139.20 | -0.64% | 229,222 |
| 2026-04-08 | 145.30 | 145.30 | 138.75 | 140.10 | +7.15% | 441,245 |
| 2026-04-07 | 131.10 | 134.05 | 130.55 | 130.75 | -2.61% | 382,063 |
| 2026-04-02 | 129.75 | 135.10 | 128.94 | 134.25 | +1.21% | 763,140 |
| 2026-04-01 | 133.30 | 136.65 | 131.95 | 132.65 | +1.73% | 257,387 |
| 2026-03-31 | 128.15 | 131.15 | 126.30 | 130.40 | +0.73% | 612,845 |
| 2026-03-30 | 129.90 | 131.10 | 127.67 | 129.45 | -0.54% | 303,712 |
| 2026-03-27 | 132.05 | 133.40 | 129.40 | 130.15 | -1.40% | 1,447,443 |
| 2026-03-26 | 134.00 | 134.00 | 131.86 | 132.00 | -0.94% | 224,035 |
| 2026-03-25 | 132.75 | 135.05 | 132.10 | 133.25 | +1.52% | 289,267 |
| 2026-03-24 | 132.45 | 132.65 | 130.30 | 131.25 | -0.08% | 194,823 |
| 2026-03-23 | 127.85 | 134.25 | 126.55 | 131.35 | +1.90% | 312,427 |
| 2026-03-20 | 133.90 | 134.20 | 128.90 | 128.90 | -0.69% | 722,379 |
| 2026-03-19 | 129.45 | 131.40 | 126.80 | 129.80 | -1.93% | 400,912 |
| 2026-03-18 | 136.65 | 136.65 | 131.95 | 132.35 | -0.60% | 1,140,702 |
| 2026-03-17 | 130.20 | 133.60 | 128.40 | 133.15 | +2.27% | 262,099 |
| 2026-03-16 | 129.55 | 131.15 | 127.80 | 130.20 | +0.89% | 1,289,719 |
| 2026-03-13 | 130.45 | 131.00 | 128.25 | 129.05 | -1.49% | 396,142 |
| 2026-03-12 | 131.00 | 133.00 | 130.10 | 131.00 | -1.84% | 190,288 |
| 2026-03-11 | 132.35 | 134.75 | 130.90 | 133.45 | +1.44% | 328,425 |
| 2026-03-10 | 132.60 | 134.25 | 130.25 | 131.55 | +2.45% | 283,606 |
| 2026-03-09 | 126.75 | 128.95 | 125.05 | 128.40 | -2.02% | 371,125 |
| 2026-03-06 | 132.65 | 134.80 | 128.00 | 131.05 | -0.46% | 409,840 |
| 2026-03-05 | 132.50 | 135.35 | 131.15 | 131.65 | -1.68% | 1,255,953 |
| 2026-03-04 | 133.70 | 135.65 | 132.30 | 133.90 | +1.29% | 391,269 |
| 2026-03-03 | 129.70 | 132.20 | 126.70 | 132.20 | +0.30% | 1,191,651 |
| 2026-03-02 | 130.95 | 133.90 | 128.95 | 131.80 | -4.15% | 883,185 |
| 2026-02-27 | 140.10 | 142.10 | 137.50 | 137.50 | -3.00% | 1,321,157 |
| 2026-02-26 | 139.75 | 143.00 | 138.70 | 141.75 | +1.72% | 460,601 |
| 2026-02-25 | 139.85 | 142.05 | 138.45 | 139.35 | +0.25% | 419,102 |
| 2026-02-24 | 140.95 | 141.25 | 138.25 | 139.00 | -1.42% | 432,401 |
| 2026-02-23 | 142.20 | 144.75 | 139.75 | 141.00 | -0.77% | 339,719 |
| 2026-02-20 | 142.60 | 145.10 | 140.35 | 142.10 | -0.14% | 456,246 |
| 2026-02-19 | 144.95 | 146.10 | 140.30 | 142.30 | -1.90% | 1,903,396 |
| 2026-02-18 | 146.50 | 147.65 | 144.10 | 145.05 | -0.72% | 372,745 |
| 2026-02-17 | 146.20 | 150.90 | 140.00 | 146.10 | +1.11% | 417,638 |
| 2026-02-16 | 146.35 | 147.50 | 144.05 | 144.50 | -1.30% | 233,496 |
| 2026-02-13 | 145.20 | 147.60 | 143.15 | 146.40 | -0.54% | 433,327 |
| 2026-02-12 | 146.15 | 149.50 | 145.50 | 147.20 | +1.48% | 282,925 |
| 2026-02-11 | 146.40 | 147.10 | 143.65 | 145.05 | -0.79% | 406,047 |
| 2026-02-10 | 142.90 | 146.70 | 139.45 | 146.20 | +2.96% | 696,865 |
| 2026-02-09 | 145.20 | 145.80 | 142.00 | 142.00 | -0.28% | 281,599 |
| 2026-02-06 | 142.20 | 144.10 | 139.45 | 142.40 | +0.32% | 397,100 |
| 2026-02-05 | 145.50 | 146.35 | 139.85 | 141.95 | -0.39% | 259,435 |
| 2026-02-04 | 137.05 | 143.25 | 136.35 | 142.50 | +4.66% | 301,543 |
| 2026-02-03 | 140.95 | 140.95 | 135.70 | 136.15 | -3.03% | 343,407 |
| 2026-02-02 | 135.45 | 140.40 | 135.45 | 140.40 | +4.15% | 306,451 |
| 2026-01-30 | 135.20 | 136.90 | 134.75 | 134.80 | -0.11% | 312,266 |
| 2026-01-29 | 134.20 | 136.20 | 133.45 | 134.95 | +0.90% | 322,933 |
| 2026-01-28 | 134.90 | 135.65 | 132.80 | 133.75 | -1.65% | 244,633 |
| 2026-01-27 | 135.10 | 138.15 | 132.60 | 136.00 | +0.63% | 360,614 |
| 2026-01-26 | 136.65 | 137.20 | 133.45 | 135.15 | -1.35% | 253,258 |
| 2026-01-23 | 137.75 | 139.05 | 136.10 | 137.00 | -1.23% | 265,805 |
| 2026-01-22 | 136.90 | 140.75 | 136.55 | 138.70 | +1.61% | 244,322 |
| 2026-01-21 | 134.20 | 136.50 | 133.15 | 136.50 | +0.78% | 241,030 |
| 2026-01-20 | 136.15 | 138.15 | 133.00 | 135.45 | -0.44% | 397,967 |
| 2026-01-19 | 136.40 | 136.85 | 133.90 | 136.05 | -1.45% | 115,184 |
| 2026-01-16 | 136.75 | 140.65 | 136.25 | 138.05 | +1.10% | 359,016 |
| 2026-01-15 | 134.90 | 138.85 | 133.00 | 136.55 | +0.85% | 411,299 |
| 2026-01-14 | 134.10 | 138.70 | 133.25 | 135.40 | -0.07% | 647,162 |
| 2026-01-13 | 135.50 | 136.35 | 133.35 | 135.50 | -0.22% | 291,007 |
| 2026-01-12 | 136.75 | 138.00 | 134.55 | 135.80 | -1.38% | 242,385 |
| 2026-01-09 | 135.85 | 137.70 | 133.75 | 137.70 | +0.92% | 377,612 |
| 2026-01-08 | 134.60 | 137.05 | 132.40 | 136.45 | +0.52% | 483,672 |
| 2026-01-07 | 137.80 | 139.00 | 131.25 | 135.75 | -0.59% | 1,350,619 |
| 2026-01-06 | 134.70 | 137.90 | 126.80 | 136.55 | +0.66% | 357,637 |
| 2026-01-05 | 140.00 | 141.40 | 134.05 | 135.65 | -2.02% | 2,118,880 |
| 2026-01-02 | 140.00 | 147.65 | 137.35 | 138.45 | -1.66% | 712,791 |
| 2025-12-31 | 141.06 | 141.06 | 139.98 | 140.79 | +0.19% | 52,787 |
| 2025-12-30 | 137.96 | 140.72 | 137.96 | 140.52 | +0.72% | 168,086 |
| 2025-12-29 | 140.85 | 141.46 | 139.50 | 139.51 | -1.38% | 149,220 |
| 2025-12-24 | 143.28 | 143.28 | 141.19 | 141.46 | -0.14% | 45,997 |
| 2025-12-23 | 141.86 | 142.47 | 141.19 | 141.66 | -0.43% | 153,900 |
| 2025-12-22 | 140.58 | 143.82 | 140.58 | 142.27 | -0.14% | 470,183 |
| 2025-12-19 | 140.58 | 143.14 | 140.45 | 142.47 | +1.24% | 778,094 |
| 2025-12-18 | 140.58 | 142.00 | 140.52 | 140.72 | -0.48% | 699,578 |
| 2025-12-17 | 140.25 | 141.43 | 138.50 | 141.39 | +1.25% | 550,688 |
| 2025-12-16 | 139.78 | 141.86 | 139.10 | 139.64 | +0.39% | 356,649 |
| 2025-12-15 | 138.16 | 139.17 | 137.56 | 139.10 | +0.98% | 254,687 |
| 2025-12-12 | 136.75 | 141.26 | 136.75 | 137.76 | +1.84% | 303,949 |
| 2025-12-11 | 132.79 | 135.84 | 131.74 | 135.27 | +2.76% | 373,584 |
| 2025-12-10 | 132.20 | 132.71 | 131.61 | 131.63 | -0.49% | 248,788 |
| 2025-12-09 | 133.06 | 133.76 | 132.28 | 132.28 | -0.73% | 361,449 |
| 2025-12-08 | 133.71 | 134.03 | 132.76 | 133.25 | -0.52% | 285,122 |
| 2025-12-05 | 135.13 | 136.01 | 133.87 | 133.95 | -1.07% | 281,028 |
| 2025-12-04 | 137.96 | 139.04 | 134.66 | 135.40 | -0.98% | 439,704 |
| 2025-12-03 | 136.21 | 137.69 | 135.54 | 136.75 | +0.59% | 284,481 |
| 2025-12-02 | 134.66 | 136.75 | 133.92 | 135.94 | +1.00% | 492,850 |
| 2025-12-01 | 134.35 | 135.47 | 134.19 | 134.60 | -0.15% | 238,214 |
| 2025-11-28 | 135.94 | 136.61 | 134.80 | 134.80 | -0.89% | 323,812 |
| 2025-11-27 | 136.95 | 137.15 | 134.80 | 136.01 | -0.69% | 181,492 |
| 2025-11-26 | 135.94 | 137.22 | 135.47 | 136.95 | +0.99% | 453,118 |
| 2025-11-25 | 133.65 | 135.81 | 133.11 | 135.60 | +1.83% | 269,734 |
| 2025-11-24 | 132.20 | 134.51 | 131.90 | 133.17 | +1.66% | 1,077,197 |
| 2025-11-21 | 127.76 | 130.99 | 127.14 | 130.99 | +1.86% | 394,454 |
| 2025-11-20 | 129.00 | 129.59 | 128.13 | 128.59 | +0.48% | 340,800 |
| 2025-11-19 | 127.68 | 128.86 | 127.27 | 127.97 | -0.15% | 363,545 |
| 2025-11-18 | 127.87 | 128.27 | 126.95 | 128.16 | -1.16% | 326,033 |
| 2025-11-17 | 131.10 | 131.37 | 129.48 | 129.67 | -0.97% | 258,987 |
| 2025-11-14 | 131.39 | 132.22 | 130.21 | 130.93 | -1.10% | 234,492 |
| 2025-11-13 | 134.93 | 135.40 | 132.39 | 132.39 | -1.32% | 335,989 |
| 2025-11-12 | 132.87 | 134.93 | 132.41 | 134.16 | +0.56% | 212,845 |
| 2025-11-11 | 133.79 | 134.50 | 132.71 | 133.41 | -0.12% | 542,519 |
| 2025-11-10 | 133.22 | 134.93 | 132.68 | 133.57 | +1.91% | 929,208 |
| 2025-11-07 | 128.75 | 131.45 | 128.59 | 131.07 | +2.31% | 964,255 |
| 2025-11-06 | 128.97 | 129.83 | 127.84 | 128.11 | -0.36% | 288,309 |
| 2025-11-05 | 125.50 | 128.57 | 125.36 | 128.57 | +2.60% | 287,167 |
| 2025-11-04 | 124.04 | 126.03 | 124.04 | 125.31 | -0.04% | 345,131 |
| 2025-11-03 | 123.53 | 125.77 | 122.91 | 125.36 | +1.33% | 233,880 |
| 2025-10-31 | 125.87 | 126.25 | 122.51 | 123.72 | -2.30% | 353,060 |
| 2025-10-30 | 125.71 | 126.90 | 125.31 | 126.63 | +0.53% | 684,950 |
| 2025-10-29 | 124.85 | 126.52 | 124.69 | 125.95 | -0.09% | 709,958 |
| 2025-10-28 | 125.25 | 126.06 | 124.66 | 126.06 | +0.04% | 250,014 |
| 2025-10-27 | 125.77 | 127.41 | 125.47 | 126.01 | +0.15% | 221,101 |
| 2025-10-24 | 124.58 | 126.22 | 124.42 | 125.82 | +1.39% | 292,851 |
| 2025-10-23 | 124.42 | 126.03 | 123.26 | 124.10 | -1.24% | 363,417 |
| 2025-10-22 | 121.86 | 125.95 | 121.27 | 125.66 | +3.41% | 614,101 |
| 2025-10-21 | 120.09 | 121.51 | 119.36 | 121.51 | +1.28% | 252,116 |
| 2025-10-20 | 120.30 | 121.03 | 119.90 | 119.98 | +0.11% | 184,401 |
| 2025-10-17 | 118.66 | 120.33 | 117.93 | 119.84 | -0.27% | 289,734 |
| 2025-10-16 | 120.36 | 120.52 | 118.50 | 120.17 | -0.49% | 307,200 |
| 2025-10-15 | 122.75 | 122.99 | 120.76 | 120.76 | -0.64% | 266,597 |
| 2025-10-14 | 122.83 | 123.21 | 120.76 | 121.54 | -0.94% | 273,704 |
| 2025-10-13 | 122.54 | 123.02 | 121.59 | 122.70 | +0.57% | 558,930 |
| 2025-10-10 | 123.48 | 124.12 | 122.00 | 122.00 | -1.20% | 416,242 |
| 2025-10-09 | 124.66 | 125.31 | 122.72 | 123.48 | -0.28% | 211,162 |
| 2025-10-08 | 122.64 | 124.15 | 122.64 | 123.83 | +0.44% | 196,746 |
| 2025-10-07 | 123.45 | 124.10 | 123.15 | 123.29 | -0.07% | 325,908 |
| 2025-10-06 | 123.10 | 124.18 | 122.32 | 123.37 | +0.28% | 215,961 |
| 2025-10-03 | 122.86 | 124.07 | 122.64 | 123.02 | +0.79% | 256,102 |
| 2025-10-02 | 120.76 | 122.35 | 120.65 | 122.05 | +1.32% | 327,212 |
| 2025-10-01 | 120.19 | 122.05 | 118.82 | 120.46 | -0.27% | 268,772 |
| 2025-09-30 | 122.48 | 122.48 | 120.73 | 120.79 | -1.28% | 275,444 |
| 2025-09-29 | 123.21 | 124.31 | 121.92 | 122.35 | -0.37% | 234,752 |
| 2025-09-26 | 121.14 | 122.80 | 120.60 | 122.80 | +3.99% | 540,423 |
| 2025-09-25 | 117.45 | 118.26 | 117.23 | 118.09 | +0.18% | 244,609 |
| 2025-09-24 | 118.15 | 119.09 | 117.23 | 117.88 | -0.23% | 261,399 |
| 2025-09-23 | 117.21 | 118.51 | 117.21 | 118.15 | +0.67% | 506,946 |
| 2025-09-22 | 119.09 | 119.09 | 117.17 | 117.37 | -0.64% | 301,229 |
| 2025-09-19 | 116.61 | 119.12 | 116.40 | 118.12 | +0.92% | 731,798 |
| 2025-09-18 | 117.42 | 117.58 | 115.99 | 117.04 | -0.41% | 562,150 |
| 2025-09-17 | 119.33 | 119.68 | 117.34 | 117.53 | +0.07% | 457,125 |
| 2025-09-16 | 118.36 | 118.42 | 116.77 | 117.45 | -0.62% | 326,977 |
| 2025-09-15 | 119.71 | 120.25 | 118.17 | 118.17 | -1.22% | 902,735 |
| 2025-09-12 | 121.27 | 121.70 | 119.63 | 119.63 | -1.31% | 436,868 |
| 2025-09-11 | 121.86 | 122.37 | 120.17 | 121.22 | -0.29% | 399,762 |
| 2025-09-10 | 122.94 | 123.10 | 120.68 | 121.57 | -0.79% | 254,081 |
| 2025-09-09 | 123.40 | 123.99 | 122.37 | 122.54 | -0.61% | 223,632 |
| 2025-09-08 | 122.13 | 123.45 | 121.73 | 123.29 | +0.79% | 363,497 |
| 2025-09-05 | 121.57 | 123.32 | 121.27 | 122.32 | +0.93% | 549,371 |
| 2025-09-04 | 120.27 | 121.32 | 120.01 | 121.19 | +0.54% | 218,692 |
| 2025-09-03 | 119.82 | 122.02 | 119.52 | 120.54 | +1.43% | 751,940 |
| 2025-09-02 | 119.47 | 120.22 | 118.26 | 118.85 | -0.76% | 344,377 |
| 2025-09-01 | 120.68 | 121.43 | 119.55 | 119.76 | -0.60% | 576,096 |
| 2025-08-29 | 120.84 | 121.51 | 120.01 | 120.49 | -0.36% | 765,271 |
| 2025-08-28 | 120.60 | 122.32 | 120.57 | 120.92 | +0.27% | 267,024 |
| 2025-08-27 | 119.14 | 120.89 | 118.93 | 120.60 | +1.13% | 606,720 |
| 2025-08-26 | 116.51 | 119.84 | 116.51 | 119.25 | -0.89% | 1,195,787 |
| 2025-08-22 | 118.01 | 120.52 | 117.68 | 120.33 | +1.50% | 299,922 |
| 2025-08-21 | 119.60 | 119.60 | 117.58 | 118.55 | -1.08% | 151,378 |
| 2025-08-20 | 120.62 | 120.89 | 119.25 | 119.84 | -0.96% | 1,445,739 |
| 2025-08-19 | 119.52 | 121.24 | 119.06 | 121.00 | +1.65% | 318,802 |
| 2025-08-18 | 118.63 | 119.04 | 117.26 | 119.04 | -0.02% | 527,943 |
| 2025-08-15 | 118.01 | 119.41 | 117.72 | 119.06 | +0.84% | 210,146 |
| 2025-08-14 | 119.39 | 119.52 | 117.64 | 118.07 | -0.75% | 179,571 |
| 2025-08-13 | 119.14 | 121.14 | 118.26 | 118.96 | +0.32% | 193,115 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.53%). Worst month: Mar (-8.99%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is InterContinental Hotels Group PLC's (IHG.LSE) latest close?
158.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is IHG.LSE's 52-week high and low?
175.70 high and 115.64 low over the trailing 52 weeks, as of 2026-08-07.
What is InterContinental Hotels Group PLC's strongest and weakest month historically?
Historically, IHG.LSE's strongest calendar month has been Nov (average +7.53%) and its weakest Mar (average -8.99%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.