5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
+5.08%
3 MONTH PERFORMANCE
+14.07%
6 MONTH PERFORMANCE
-10.56%
YEAR-TO-DATE PERFORMANCE
-5.00%
1 YEAR PERFORMANCE
+10.64%
InterContinental Hotels Group PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $118.31 | $118.64 (0.27%) | $118.68 | $117.66 | 137.62 K | $18.79 B |
| 07/22/2025 | $117.73 | $119.05 (1.12%) | $119.08 | $117.57 | 134.90 K | $18.89 B |
| 07/21/2025 | $117.58 | $116.62 (-0.82%) | $117.68 | $116.62 | 142.54 K | $18.51 B |
| 07/18/2025 | $117.56 | $117.08 (-0.41%) | $117.62 | $116.25 | 190.90 K | $18.58 B |
| 07/17/2025 | $117.13 | $116.31 (-0.7%) | $117.38 | $115.13 | 291.75 K | $18.46 B |
| 07/16/2025 | $117.42 | $117.70 (0.24%) | $118.08 | $116.98 | 177.10 K | $18.68 B |
| 07/15/2025 | $120.06 | $117.77 (-1.91%) | $120.13 | $117.66 | 184.40 K | $18.69 B |
| 07/14/2025 | $120.23 | $120.17 (-0.05%) | $120.58 | $119.58 | 114.92 K | $19.07 B |
| 07/11/2025 | $121.01 | $120.58 (-0.36%) | $121.19 | $120.09 | 132.30 K | $19.13 B |
| 07/10/2025 | $119.95 | $121.89 (1.62%) | $122.55 | $119.90 | 251.50 K | $19.34 B |
| 07/09/2025 | $120.36 | $121.01 (0.54%) | $121.02 | $120.02 | 161.04 K | $19.20 B |
| 07/08/2025 | $118.72 | $119.86 (0.96%) | $120.42 | $118.62 | 183.10 K | $19.02 B |
| 07/07/2025 | $119.19 | $118.60 (-0.5%) | $119.94 | $118.14 | 165.00 K | $18.82 B |
| 07/03/2025 | $119.12 | $119.66 (0.45%) | $119.69 | $118.81 | 140.62 K | $18.99 B |
| 07/02/2025 | $117.65 | $117.95 (0.25%) | $118.20 | $117.36 | 224.40 K | $18.72 B |
| 07/01/2025 | $115.82 | $117.32 (1.3%) | $117.65 | $115.78 | 427.90 K | $18.62 B |
| 06/30/2025 | $115.71 | $115.34 (-0.32%) | $115.86 | $114.51 | 140.10 K | $18.30 B |
| 06/27/2025 | $114.98 | $115.96 (0.85%) | $116.05 | $114.62 | 109.90 K | $18.40 B |
| 06/26/2025 | $114.17 | $114.73 (0.49%) | $114.89 | $113.85 | 142.01 K | $18.21 B |
| 06/25/2025 | $114.09 | $113.73 (-0.32%) | $114.30 | $113.51 | 150.70 K | $18.05 B |
| 06/24/2025 | $114.42 | $115.06 (0.56%) | $115.38 | $114.15 | 233.93 K | $18.26 B |
| 06/23/2025 | $110.80 | $112.94 (1.93%) | $113.04 | $109.79 | 227.85 K | $17.92 B |
| 06/20/2025 | $110.98 | $110.79 (-0.17%) | $111.24 | $110.10 | 329.70 K | $17.58 B |
| 06/18/2025 | $111.96 | $112.13 (0.15%) | $112.99 | $111.60 | 287.40 K | $17.79 B |
| 06/17/2025 | $112.39 | $111.47 (-0.82%) | $112.95 | $111.32 | 285.63 K | $17.69 B |
| 06/16/2025 | $114.06 | $113.80 (-0.23%) | $115.37 | $113.63 | 271.33 K | $18.06 B |
| 06/13/2025 | $112.53 | $111.74 (-0.7%) | $113.39 | $111.59 | 310.43 K | $17.73 B |
| 06/12/2025 | $115.55 | $114.51 (-0.9%) | $116.08 | $114.34 | 292.16 K | $18.17 B |
| 06/11/2025 | $117.62 | $116.67 (-0.81%) | $118.23 | $116.52 | 290.20 K | $18.51 B |
| 06/10/2025 | $117.90 | $117.51 (-0.33%) | $117.90 | $116.76 | 385.42 K | $18.65 B |
| 06/09/2025 | $117.26 | $115.08 (-1.86%) | $117.69 | $115.08 | 597.70 K | $18.26 B |
| 06/06/2025 | $116.10 | $116.61 (0.44%) | $116.70 | $115.78 | 124.27 K | $18.50 B |
| 06/05/2025 | $115.45 | $115.52 (0.06%) | $116.38 | $115.35 | 185.52 K | $18.33 B |
| 06/04/2025 | $116.64 | $115.80 (-0.72%) | $116.64 | $115.77 | 127.83 K | $18.38 B |
| 06/03/2025 | $115.14 | $116.30 (1.01%) | $116.65 | $114.86 | 137.80 K | $18.45 B |
| 06/02/2025 | $115.51 | $115.24 (-0.23%) | $115.66 | $114.77 | 354.72 K | $18.29 B |
| 05/30/2025 | $116.56 | $115.84 (-0.62%) | $116.56 | $115.23 | 206.20 K | $18.38 B |
| 05/29/2025 | $118.21 | $117.35 (-0.73%) | $118.23 | $116.90 | 172.60 K | $18.62 B |
| 05/28/2025 | $118.15 | $117.18 (-0.82%) | $118.45 | $117.10 | 154.87 K | $18.59 B |
| 05/27/2025 | $118.26 | $119.32 (0.9%) | $119.72 | $118.26 | 160.84 K | $18.93 B |
| 05/23/2025 | $115.82 | $117.43 (1.39%) | $117.74 | $115.82 | 215.93 K | $18.63 B |
| 05/22/2025 | $117.37 | $117.75 (0.32%) | $118.31 | $117.17 | 150.12 K | $18.68 B |
| 05/21/2025 | $119.23 | $117.63 (-1.34%) | $119.39 | $117.47 | 232.93 K | $18.67 B |
| 05/20/2025 | $120.52 | $120.56 (0.03%) | $121.46 | $119.83 | 344.00 K | $19.13 B |
| 05/19/2025 | $120.90 | $120.93 (0.02%) | $121.92 | $120.62 | 519.81 K | $19.19 B |
| 05/16/2025 | $121.26 | $122.53 (1.05%) | $122.53 | $121.03 | 233.31 K | $19.44 B |
| 05/15/2025 | $122.04 | $122.67 (0.52%) | $122.70 | $121.71 | 212.64 K | $19.47 B |
| 05/14/2025 | $123.67 | $124.33 (0.53%) | $124.84 | $123.49 | 318.61 K | $19.73 B |
| 05/13/2025 | $121.67 | $123.75 (1.71%) | $123.83 | $121.52 | 233.42 K | $19.64 B |
| 05/12/2025 | $120.46 | $120.84 (0.32%) | $120.90 | $118.59 | 221.63 K | $19.17 B |
| 05/09/2025 | $116.11 | $116.13 (0.02%) | $116.32 | $115.18 | 257.71 K | $18.43 B |
| 05/08/2025 | $118.11 | $117.38 (-0.62%) | $118.13 | $117.12 | 244.80 K | $18.63 B |
| 05/07/2025 | $114.66 | $115.34 (0.59%) | $116.08 | $114.19 | 266.35 K | $18.30 B |
| 05/06/2025 | $114.22 | $113.49 (-0.64%) | $114.51 | $113.18 | 138.64 K | $18.01 B |
| 05/05/2025 | $113.41 | $114.03 (0.55%) | $114.69 | $112.00 | 130.05 K | $18.09 B |
| 05/02/2025 | $112.51 | $113.47 (0.85%) | $113.73 | $112.50 | 216.43 K | $18.01 B |
| 05/01/2025 | $109.40 | $110.91 (1.38%) | $111.30 | $109.19 | 293.60 K | $17.60 B |
| 04/30/2025 | $106.83 | $107.89 (0.99%) | $107.92 | $105.09 | 153.00 K | $17.12 B |
| 04/29/2025 | $105.39 | $106.94 (1.47%) | $107.48 | $105.39 | 166.50 K | $16.97 B |
| 04/28/2025 | $106.83 | $107.01 (0.17%) | $107.56 | $106.25 | 142.40 K | $16.98 B |
| 04/25/2025 | $106.53 | $106.22 (-0.29%) | $106.62 | $105.48 | 268.70 K | $16.86 B |
| 04/24/2025 | $104.33 | $105.44 (1.06%) | $105.78 | $103.62 | 226.84 K | $16.73 B |
| 04/23/2025 | $104.33 | $104.04 (-0.28%) | $105.96 | $103.84 | 237.90 K | $16.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
