IHG - INTERCONTINENTAL HOTELS GROUP PLC /NEW/
133.46
3.290 2.465%
Share volume: 313,070
Last Updated: 03-31-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$130.17
3.29
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $131.50 | $131.50 | $134.62 | $134.62 | $130.44 | $130.44 | $133.46 | $133.46 | 313,070 | $313,070.00 |
| 03-30-2026 | $129.08 | $129.08 | $130.90 | $130.90 | $128.57 | $128.57 | $130.17 | $130.17 | 226,424 | $226,424.00 |
| 03-27-2026 | $131.31 | $131.31 | $131.91 | $131.91 | $129.48 | $129.48 | $129.60 | $129.60 | 172,686 | $172,686.00 |
| 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 |