IHG - INTERCONTINENTAL HOTELS GROUP PLC /NEW/
113.8
-1.130 -0.993%
Share volume: 259,165
Last Updated: 03-12-2025
Restaurants, Hotels, Motels/Hotels & Motels:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$114.93
-1.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $115.42 | $115.42 | $116.02 | $116.02 | $113.36 | $113.36 | $113.80 | $113.80 | 259,165 | $259,165.00 |
| 03-11-2025 | $115.55 | $115.55 | $116.18 | $116.18 | $113.49 | $113.49 | $114.93 | $114.93 | 270,900 | $270,900.00 |
| 03-10-2025 | $119.74 | $119.74 | $120.00 | $120.00 | $117.50 | $117.50 | $118.36 | $118.36 | 175,106 | $175,106.00 |
| 03-07-2025 | $119.95 | $119.95 | $120.94 | $120.94 | $118.80 | $118.80 | $120.51 | $120.51 | 206,062 | $206,062.00 |
| 03-06-2025 | $121.67 | $121.67 | $122.16 | $122.16 | $120.50 | $120.50 | $120.56 | $120.56 | 237,962 | $237,962.00 |
| 03-05-2025 | $125.66 | $125.66 | $126.67 | $126.67 | $124.45 | $124.45 | $126.19 | $126.19 | 268,504 | $268,504.00 |
| 03-04-2025 | $125.43 | $125.43 | $127.22 | $127.22 | $124.05 | $124.05 | $125.78 | $125.78 | 162,263 | $162,263.00 |
| 03-03-2025 | $127.18 | $127.18 | $128.54 | $128.54 | $125.97 | $125.97 | $126.89 | $126.89 | 279,625 | $279,625.00 |
| 02-28-2025 | $126.95 | $126.95 | $127.69 | $127.69 | $125.68 | $125.68 | $126.84 | $126.84 | 282,970 | $282,755.00 |
| 02-27-2025 | $125.96 | $125.96 | $128.39 | $128.39 | $124.94 | $124.94 | $126.71 | $126.71 | 758,969 | $758,969.00 |