Want to see GB:IHG full AI Analyst Report?
InterContinental Hotels (IHG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| Sep 04, 2026 | 159.85 | 161.60 | 159.55 | 159.80 | 159.80 | +0.50% | 204,898 | 0.50 |
| Sep 03, 2026 | 160.45 | 161.00 | 158.20 | 159.00 | 159.00 | -1.12% | 238,126 | 0.58 |
| Sep 02, 2026 | 157.50 | 161.70 | 157.30 | 160.80 | 160.80 | +3.14% | 522,287 | 1.28 |
| Sep 01, 2026 | 156.80 | 159.90 | 155.70 | 155.90 | 155.90 | -4.15% | 352,704 | 0.86 |
| Aug 31, 2026 | 162.65 | 163.75 | 160.25 | 162.65 | 162.65 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 163.10 | 163.75 | 160.25 | 162.65 | 162.65 | -0.15% | 1,528,806 | 3.82 |
| Aug 27, 2026 | 163.65 | 165.38 | 162.40 | 162.90 | 162.90 | -0.67% | 520,391 | 1.31 |
| Aug 26, 2026 | 164.30 | 165.98 | 163.05 | 164.00 | 164.00 | +0.64% | 450,182 | 1.11 |
| Aug 25, 2026 | 165.00 | 165.95 | 162.95 | 162.95 | 162.95 | +0.12% | 433,506 | 1.08 |
| Aug 24, 2026 | 160.70 | 163.75 | 159.15 | 162.75 | 162.75 | +2.07% | 399,909 | 1.00 |
