InterContinental Hotels(GB:IHG)
$180.25+1.20 (+0.67%)
GB:IHG
InterContinental Hotels historical prices
$180.25
At close:+1.20 (+0.67%)
Want to see GB:IHG full AI Analyst Report?
InterContinental Hotels (IHG) Historical Prices
88 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 180.35 | 180.90 | 178.60 | 180.25 | 180.25 | +0.67% | 235,526 | 0.67 |
| Nov 12, 2026 | 181.40 | 182.30 | 178.10 | 179.05 | 179.05 | -1.10% | 497,449 | 1.43 |
| Nov 11, 2026 | 180.20 | 181.70 | 179.65 | 181.05 | 181.05 | +1.15% | 316,857 | 0.92 |
| Nov 10, 2026 | 180.95 | 182.25 | 179.00 | 179.00 | 179.00 | +0.56% | 487,103 | 1.36 |
| Nov 09, 2026 | 178.45 | 181.10 | 178.00 | 179.80 | 179.80 | +1.01% | 379,699 | 1.06 |
| Nov 06, 2026 | 174.95 | 179.70 | 174.20 | 178.00 | 178.00 | +0.59% | 567,853 | 1.59 |
| Nov 05, 2026 | 175.85 | 180.10 | 175.45 | 176.95 | 176.95 | +2.19% | 641,785 | 1.82 |
| Nov 04, 2026 | 171.40 | 174.50 | 169.05 | 173.15 | 173.15 | +1.70% | 1,036,544 | 2.98 |
| Nov 03, 2026 | 169.75 | 171.80 | 168.05 | 170.25 | 170.25 | -0.67% | 208,303 | 0.60 |
| Nov 02, 2026 | 166.45 | 172.85 | 166.10 | 171.40 | 171.40 | +2.48% | 217,227 | 0.62 |
| Oct 30, 2026 | 168.40 | 170.95 | 167.25 | 167.25 | 167.25 | -0.15% | 291,734 | 0.84 |
| Oct 29, 2026 | 166.95 | 171.00 | 166.60 | 167.50 | 167.50 | +0.24% | 168,240 | 0.48 |
| Oct 28, 2026 | 164.70 | 168.00 | 164.70 | 167.10 | 167.10 | +1.86% | 167,919 | 0.47 |
| Oct 27, 2026 | 166.20 | 166.90 | 162.95 | 164.05 | 164.05 | -1.88% | 268,434 | 0.75 |
| Oct 26, 2026 | 162.60 | 168.55 | 161.25 | 167.20 | 167.20 | +3.79% | 218,588 | 0.61 |
| Oct 23, 2026 | 166.25 | 167.70 | 160.75 | 161.10 | 161.10 | -2.78% | 359,267 | 1.00 |
| Oct 22, 2026 | 164.80 | 169.90 | 163.20 | 165.70 | 165.70 | -2.73% | 370,953 | 1.02 |
| Oct 21, 2026 | 167.75 | 170.80 | 167.45 | 170.35 | 170.35 | +0.71% | 283,302 | 0.78 |
| Oct 20, 2026 | 168.30 | 170.85 | 166.20 | 169.15 | 169.15 | +0.83% | 286,081 | 0.79 |
| Oct 19, 2026 | 167.40 | 167.75 | 165.65 | 167.75 | 167.75 | -1.32% | 242,467 | 0.67 |
| Oct 16, 2026 | 166.25 | 170.70 | 165.85 | 170.00 | 170.00 | +1.92% | 469,614 | 1.30 |
| Oct 15, 2026 | 161.00 | 166.80 | 159.20 | 166.80 | 166.80 | +4.25% | 1,314,297 | 3.81 |
| Oct 14, 2026 | 159.55 | 160.60 | 158.80 | 160.00 | 160.00 | +1.14% | 288,933 | 0.83 |
| Oct 13, 2026 | 159.90 | 160.30 | 158.20 | 158.20 | 158.20 | -0.41% | 316,124 | 0.92 |
| Oct 12, 2026 | 158.00 | 159.80 | 156.90 | 158.85 | 158.85 | -0.13% | 277,158 | 0.80 |
| Oct 09, 2026 | 159.00 | 160.05 | 158.00 | 159.05 | 159.05 | +0.98% | 376,499 | 1.07 |
| Oct 08, 2026 | 158.85 | 159.80 | 157.35 | 157.50 | 157.50 | -1.65% | 172,303 | 0.49 |
| Oct 07, 2026 | 160.00 | 160.65 | 159.20 | 160.15 | 160.15 | -0.56% | 149,229 | 0.41 |
| Oct 06, 2026 | 161.50 | 161.90 | 159.25 | 161.05 | 161.05 | +1.07% | 139,419 | 0.38 |
| Oct 05, 2026 | 161.55 | 162.80 | 159.25 | 159.35 | 159.35 | -0.93% | 135,381 | 0.36 |
| Oct 02, 2026 | 162.40 | 162.95 | 159.50 | 160.85 | 160.85 | +0.69% | 163,280 | 0.44 |
| Oct 01, 2026 | 160.05 | 161.57 | 157.35 | 159.75 | 159.75 | -1.11% | 362,994 | 0.97 |
| Sep 30, 2026 | 163.05 | 165.65 | 161.55 | 161.55 | 161.55 | +0.03% | 293,957 | 0.79 |
| Sep 29, 2026 | 159.10 | 163.25 | 158.70 | 161.50 | 161.50 | +1.89% | 621,970 | 1.67 |
| Sep 28, 2026 | 157.00 | 159.55 | 156.35 | 158.50 | 158.50 | +1.38% | 145,472 | 0.39 |
| Sep 25, 2026 | 157.10 | 158.50 | 156.15 | 156.35 | 156.35 | +0.35% | 191,936 | 0.50 |
| Sep 24, 2026 | 156.05 | 158.50 | 154.80 | 155.80 | 155.80 | -0.42% | 350,668 | 0.92 |
| Sep 23, 2026 | 156.60 | 156.60 | 153.95 | 156.45 | 156.45 | +1.52% | 204,088 | 0.53 |
| Sep 22, 2026 | 154.60 | 156.90 | 152.20 | 154.10 | 154.10 | +0.13% | 433,751 | 1.11 |
| Sep 21, 2026 | 152.75 | 154.80 | 151.65 | 153.90 | 153.90 | +1.35% | 220,567 | 0.56 |
| Sep 18, 2026 | 153.00 | 153.65 | 150.05 | 151.85 | 151.85 | -1.04% | 588,483 | 1.50 |
| Sep 17, 2026 | 154.30 | 155.30 | 152.85 | 153.45 | 153.45 | -0.07% | 176,675 | 0.45 |
| Sep 16, 2026 | 153.00 | 154.95 | 151.90 | 153.55 | 153.55 | +1.05% | 405,863 | 1.02 |
| Sep 15, 2026 | 155.75 | 155.95 | 151.95 | 151.95 | 151.95 | -1.30% | 180,976 | 0.45 |
| Sep 14, 2026 | 153.00 | 154.85 | 152.45 | 153.95 | 153.95 | +0.29% | 454,502 | 1.14 |
| Sep 11, 2026 | 152.95 | 156.25 | 152.90 | 153.50 | 153.50 | +0.75% | 282,556 | 0.71 |
| Sep 10, 2026 | 152.40 | 153.90 | 151.10 | 152.35 | 152.35 | -0.78% | 226,594 | 0.56 |
| Sep 09, 2026 | 154.00 | 154.70 | 151.90 | 153.55 | 153.55 | -1.00% | 234,800 | 0.58 |
| Sep 08, 2026 | 155.90 | 158.00 | 154.05 | 155.10 | 155.10 | -0.67% | 359,928 | 0.89 |
| Sep 07, 2026 | 159.45 | 160.00 | 156.15 | 156.15 | 156.15 | -2.28% | 100,908 | 0.25 |
