IHG - INTERCONTINENTAL HOTELS GROUP PLC /NEW/
129.6
-2.870 -2.215%
Share volume: 172,686
Last Updated: 03-27-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$132.47
-2.87
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $131.31 | $131.31 | $131.91 | $131.91 | $129.48 | $129.48 | $129.60 | $129.60 | 172,686 | $171,155.00 |
| 03-26-2026 | $132.78 | $132.78 | $134.12 | $134.12 | $132.28 | $132.28 | $132.47 | $132.47 | 103,171 | $103,171.00 |
| 03-25-2026 | $134.92 | $134.92 | $135.49 | $135.49 | $132.74 | $132.74 | $134.14 | $134.14 | 131,124 | $131,124.00 |
| 03-24-2026 | $131.60 | $131.60 | $133.17 | $133.17 | $131.10 | $131.10 | $132.26 | $132.26 | 169,580 | $169,580.00 |
| 03-23-2026 | $132.80 | $132.80 | $135.15 | $135.15 | $132.06 | $132.06 | $132.06 | $132.06 | 235,936 | $235,936.00 |
| 03-20-2026 | $132.23 | $132.23 | $132.61 | $132.61 | $128.62 | $128.62 | $129.24 | $129.24 | 223,797 | $223,797.00 |
| 03-19-2026 | $129.33 | $129.33 | $132.13 | $132.13 | $129.33 | $129.33 | $130.92 | $130.92 | 204,118 | $204,118.00 |
| 03-18-2026 | $133.18 | $133.18 | $134.05 | $134.05 | $131.30 | $131.30 | $131.58 | $131.58 | 165,141 | $165,141.00 |
| 03-17-2026 | $131.49 | $131.49 | $134.24 | $134.24 | $131.49 | $131.49 | $133.45 | $133.45 | 126,274 | $126,274.00 |
| 03-16-2026 | $130.24 | $130.24 | $131.68 | $131.68 | $129.78 | $129.78 | $130.91 | $130.91 | 163,104 | $163,104.00 |