IHG - INTERCONTINENTAL HOTELS GROUP PLC /NEW/
134.32
2.410 1.794%
Share volume: 271,322
Last Updated: 03-11-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$131.91
2.41
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $133.81 | $133.81 | $134.33 | $134.33 | $132.23 | $132.23 | $134.32 | $134.32 | 271,322 | $271,322.00 |
| 03-10-2026 | $133.06 | $133.06 | $134.12 | $134.12 | $131.61 | $131.61 | $131.91 | $131.91 | 231,077 | $231,077.00 |
| 03-09-2026 | $128.89 | $128.89 | $133.39 | $133.39 | $126.61 | $126.61 | $132.60 | $132.60 | 494,443 | $494,443.00 |
| 03-06-2026 | $130.99 | $130.99 | $132.82 | $132.82 | $129.16 | $129.16 | $132.62 | $132.62 | 367,421 | $367,421.00 |
| 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 |