IHG - INTERCONTINENTAL HOTELS GROUP PLC /NEW/
144.47
0.300 0.208%
Share volume: 238,527
Last Updated: 04-28-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$144.17
0.30
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $143.37 | $143.37 | $145.48 | $145.48 | $143.37 | $143.37 | $144.47 | $144.47 | 238,527 | $238,527.00 |
| 04-27-2026 | $145.45 | $145.45 | $146.27 | $146.27 | $143.89 | $143.89 | $144.17 | $144.17 | 158,260 | $158,260.00 |
| 04-24-2026 | $145.82 | $145.82 | $147.22 | $147.22 | $145.29 | $145.29 | $146.28 | $146.28 | 261,151 | $261,151.00 |
| 04-23-2026 | $141.29 | $141.29 | $145.69 | $145.69 | $141.02 | $141.02 | $143.62 | $143.62 | 489,839 | $489,839.00 |
| 04-22-2026 | $143.54 | $143.54 | $143.80 | $143.80 | $140.15 | $140.15 | $140.21 | $140.21 | 241,654 | $241,654.00 |
| 04-21-2026 | $146.81 | $146.81 | $147.59 | $147.59 | $144.25 | $144.25 | $144.32 | $144.32 | 161,684 | $161,684.00 |
| 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 |