IHG - INTERCONTINENTAL HOTELS GROUP PLC /NEW/
132.62
-1.570 -1.184%
Share volume: 367,421
Last Updated: 03-06-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$134.19
-1.57
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $130.99 | $130.99 | $132.82 | $132.82 | $129.16 | $129.16 | $132.62 | $132.62 | 367,421 | $367,419.00 |
| 03-05-2026 | $135.26 | $135.26 | $136.47 | $136.47 | $132.47 | $132.47 | $134.19 | $134.19 | 333,271 | $333,271.00 |
| 03-04-2026 | $136.60 | $136.60 | $137.18 | $137.18 | $134.67 | $134.67 | $135.07 | $135.07 | 228,165 | $228,165.00 |
| 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 |