IHG - INTERCONTINENTAL HOTELS GROUP PLC /NEW/
144.32
-2.480 -1.718%
Share volume: 161,609
Last Updated: 04-21-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$146.80
-2.48
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $146.81 | $146.81 | $147.59 | $147.59 | $144.25 | $144.25 | $144.32 | $144.32 | 161,609 | $161,609.00 |
| 04-20-2026 | $146.32 | $146.32 | $147.02 | $147.02 | $145.08 | $145.08 | $146.80 | $146.80 | 261,357 | $261,357.00 |
| 04-17-2026 | $145.39 | $145.39 | $148.38 | $148.38 | $145.39 | $145.39 | $146.85 | $146.85 | 153,626 | $153,626.00 |
| 04-16-2026 | $143.44 | $143.44 | $143.87 | $143.87 | $140.59 | $140.59 | $141.00 | $141.00 | 181,684 | $181,684.00 |
| 04-15-2026 | $143.69 | $143.69 | $143.94 | $143.94 | $141.54 | $141.54 | $142.45 | $142.45 | 165,552 | $165,552.00 |
| 04-14-2026 | $143.10 | $143.10 | $144.91 | $144.91 | $142.96 | $142.96 | $144.24 | $144.24 | 113,270 | $113,270.00 |
| 04-13-2026 | $139.84 | $139.84 | $141.76 | $141.76 | $139.01 | $139.01 | $141.74 | $141.74 | 241,093 | $241,093.00 |
| 04-10-2026 | $142.46 | $142.46 | $142.51 | $142.51 | $141.06 | $141.06 | $141.48 | $141.48 | 82,223 | $82,223.00 |
| 04-09-2026 | $140.35 | $139.12 | $143.41 | $142.15 | $139.62 | $138.39 | $143.14 | $141.88 | 155,107 | $155,107.00 |
| 04-08-2026 | $141.33 | $141.33 | $142.93 | $142.93 | $140.14 | $140.14 | $141.23 | $141.23 | 351,234 | $351,234.00 |