IHG - INTERCONTINENTAL HOTELS GROUP PLC /NEW/
135.07
-0.320 -0.237%
Share volume: 223,428
Last Updated: 03-04-2026
Restaurants, Hotels, Motels/Hotels & Motels:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$135.39
-0.32
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $136.60 | $136.60 | $137.18 | $137.18 | $134.67 | $134.67 | $135.07 | $135.07 | 223,428 | $223,428.00 |
| 03-03-2026 | $129.30 | $129.30 | $136.01 | $136.01 | $128.96 | $128.96 | $135.39 | $135.39 | 350,883 | $350,883.00 |
| 03-02-2026 | $132.28 | $132.28 | $135.33 | $135.33 | $131.39 | $131.39 | $133.78 | $133.78 | 501,517 | $501,517.00 |
| 02-27-2026 | $140.77 | $140.77 | $141.26 | $141.26 | $138.32 | $138.32 | $139.04 | $139.04 | 375,750 | $375,750.00 |
| 02-26-2026 | $142.22 | $142.22 | $144.20 | $144.20 | $141.88 | $141.88 | $143.06 | $143.06 | 878,292 | $878,292.00 |
| 02-25-2026 | $140.10 | $140.10 | $140.93 | $140.93 | $139.81 | $139.81 | $140.58 | $140.58 | 421,751 | $421,751.00 |
| 02-24-2026 | $140.14 | $140.14 | $142.28 | $142.28 | $140.05 | $140.05 | $141.33 | $141.33 | 246,507 | $246,507.00 |
| 02-23-2026 | $144.95 | $144.95 | $145.62 | $145.62 | $141.14 | $141.14 | $142.85 | $142.85 | 292,505 | $292,505.00 |
| 02-20-2026 | $144.46 | $144.46 | $146.53 | $146.53 | $143.36 | $143.36 | $144.41 | $144.41 | 179,052 | $179,052.00 |
| 02-19-2026 | $141.82 | $141.82 | $144.40 | $144.40 | $141.68 | $141.68 | $143.11 | $143.11 | 285,264 | $285,264.00 |