IHG - INTERCONTINENTAL HOTELS GROUP PLC /NEW/
141
-1.450 -1.028%
Share volume: 181,681
Last Updated: 04-16-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$142.45
-1.45
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-16-2026 | $143.44 | $143.44 | $143.87 | $143.87 | $140.59 | $140.59 | $141.00 | $141.00 | 181,681 | $181,681.00 |
| 04-15-2026 | $143.69 | $143.69 | $143.94 | $143.94 | $141.54 | $141.54 | $142.45 | $142.45 | 165,552 | $165,552.00 |
| 04-14-2026 | $143.10 | $143.10 | $144.91 | $144.91 | $142.96 | $142.96 | $144.24 | $144.24 | 113,270 | $113,270.00 |
| 04-13-2026 | $139.84 | $139.84 | $141.76 | $141.76 | $139.01 | $139.01 | $141.74 | $141.74 | 241,093 | $241,093.00 |
| 04-10-2026 | $142.46 | $142.46 | $142.51 | $142.51 | $141.06 | $141.06 | $141.48 | $141.48 | 82,223 | $82,223.00 |
| 04-09-2026 | $140.35 | $139.12 | $143.41 | $142.15 | $139.62 | $138.39 | $143.14 | $141.88 | 155,107 | $155,107.00 |
| 04-08-2026 | $141.33 | $141.33 | $142.93 | $142.93 | $140.14 | $140.14 | $141.23 | $141.23 | 351,234 | $351,234.00 |
| 04-07-2026 | $133.47 | $133.47 | $133.51 | $133.51 | $130.76 | $130.76 | $132.02 | $132.02 | 361,076 | $361,076.00 |
| 04-06-2026 | $132.76 | $132.76 | $135.22 | $135.22 | $132.61 | $132.61 | $134.86 | $134.86 | 210,068 | $210,068.00 |