5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
-0.27%
3 MONTH PERFORMANCE
+14.19%
6 MONTH PERFORMANCE
+14.69%
YEAR-TO-DATE PERFORMANCE
-1.80%
1 YEAR PERFORMANCE
+12.87%
InterContinental Hotels Group PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $138.15 | $138.17 (0.01%) | $138.54 | $137.23 | 121.44 K | $21.59 B |
| 01/09/2026 | $137.35 | $138.71 (0.99%) | $139.44 | $137.35 | 200.02 K | $21.68 B |
| 01/08/2026 | $137.08 | $138.64 (1.14%) | $138.77 | $136.91 | 219.63 K | $21.67 B |
| 01/07/2026 | $132.78 | $136.36 (2.7%) | $137.61 | $132.78 | 251.90 K | $21.31 B |
| 01/06/2026 | $134.52 | $139.30 (3.55%) | $139.36 | $134.52 | 214.60 K | $21.77 B |
| 01/05/2026 | $137.55 | $137.49 (-0.04%) | $138.75 | $135.63 | 210.11 K | $21.49 B |
| 01/02/2026 | $141.05 | $140.35 (-0.5%) | $141.12 | $139.12 | 153.44 K | $21.94 B |
| 12/31/2025 | $142.02 | $140.83 (-0.84%) | $142.02 | $140.58 | 138.20 K | $22.01 B |
| 12/30/2025 | $141.63 | $141.64 (0.01%) | $142.09 | $141.49 | 142.22 K | $22.14 B |
| 12/29/2025 | $142.59 | $141.74 (-0.6%) | $142.63 | $140.77 | 152.63 K | $22.15 B |
| 12/26/2025 | $143.41 | $143.41 (0%) | $143.81 | $142.06 | 95.65 K | $22.41 B |
| 12/24/2025 | $143.09 | $143.41 (0.22%) | $143.57 | $142.90 | 76.02 K | $22.41 B |
| 12/23/2025 | $143.31 | $143.06 (-0.17%) | $144.15 | $142.78 | 129.50 K | $22.36 B |
| 12/22/2025 | $143.33 | $143.42 (0.06%) | $144.96 | $143.10 | 261.70 K | $22.42 B |
| 12/19/2025 | $142.19 | $142.85 (0.46%) | $143.59 | $141.90 | 152.12 K | $22.33 B |
| 12/18/2025 | $142.20 | $140.46 (-1.22%) | $142.57 | $140.34 | 219.14 K | $21.95 B |
| 12/17/2025 | $139.02 | $141.48 (1.77%) | $142.54 | $139.02 | 241.90 K | $22.11 B |
| 12/16/2025 | $140.60 | $140.41 (-0.14%) | $140.97 | $139.68 | 178.53 K | $21.95 B |
| 12/15/2025 | $139.29 | $140.47 (0.85%) | $140.67 | $138.74 | 172.70 K | $21.96 B |
| 12/12/2025 | $139.26 | $138.67 (-0.42%) | $139.52 | $137.63 | 128.20 K | $21.67 B |
| 12/11/2025 | $133.95 | $136.27 (1.73%) | $137.13 | $133.95 | 153.74 K | $21.30 B |
| 12/10/2025 | $131.78 | $133.70 (1.46%) | $134.01 | $131.03 | 190.42 K | $20.90 B |
| 12/09/2025 | $132.63 | $131.70 (-0.7%) | $132.98 | $131.52 | 172.33 K | $20.58 B |
| 12/08/2025 | $133.50 | $133.30 (-0.15%) | $133.74 | $132.64 | 172.34 K | $20.83 B |
| 12/05/2025 | $135.13 | $133.57 (-1.15%) | $135.13 | $133.24 | 149.90 K | $20.88 B |
| 12/04/2025 | $137.44 | $134.91 (-1.84%) | $137.44 | $134.61 | 269.54 K | $21.09 B |
| 12/03/2025 | $136.08 | $137.57 (1.09%) | $137.73 | $135.60 | 166.72 K | $21.50 B |
| 12/02/2025 | $134.42 | $135.18 (0.57%) | $135.24 | $133.42 | 114.30 K | $21.13 B |
| 12/01/2025 | $133.54 | $132.80 (-0.55%) | $134.36 | $132.36 | 109.70 K | $20.76 B |
| 11/28/2025 | $134.22 | $134.18 (-0.03%) | $134.45 | $133.50 | 92.90 K | $20.97 B |
| 11/26/2025 | $134.88 | $135.65 (0.57%) | $135.98 | $134.82 | 117.21 K | $21.20 B |
| 11/25/2025 | $131.47 | $134.66 (2.43%) | $134.71 | $131.47 | 130.42 K | $21.05 B |
| 11/24/2025 | $131.40 | $131.13 (-0.21%) | $131.46 | $130.40 | 134.87 K | $20.50 B |
| 11/21/2025 | $126.80 | $130.56 (2.97%) | $130.81 | $126.42 | 204.65 K | $20.41 B |
| 11/20/2025 | $126.34 | $124.66 (-1.33%) | $127.01 | $124.51 | 134.96 K | $19.48 B |
| 11/19/2025 | $126.36 | $125.79 (-0.45%) | $126.49 | $125.31 | 91.10 K | $19.66 B |
| 11/18/2025 | $125.34 | $126.22 (0.7%) | $126.95 | $125.33 | 123.40 K | $19.73 B |
| 11/17/2025 | $128.87 | $127.14 (-1.34%) | $128.87 | $126.75 | 214.10 K | $19.87 B |
| 11/14/2025 | $128.88 | $128.92 (0.03%) | $129.63 | $128.48 | 133.93 K | $20.15 B |
| 11/13/2025 | $131.76 | $129.77 (-1.51%) | $132.54 | $129.60 | 184.23 K | $20.28 B |
| 11/12/2025 | $131.36 | $132.47 (0.85%) | $132.57 | $131.36 | 135.60 K | $20.71 B |
| 11/11/2025 | $131.55 | $131.38 (-0.13%) | $132.41 | $131.15 | 191.71 K | $20.53 B |
| 11/10/2025 | $131.91 | $131.84 (-0.05%) | $132.73 | $131.35 | 132.50 K | $20.61 B |
| 11/07/2025 | $126.74 | $130.18 (2.71%) | $130.28 | $126.66 | 179.83 K | $20.35 B |
| 11/06/2025 | $125.74 | $125.87 (0.1%) | $126.94 | $125.03 | 124.70 K | $19.67 B |
| 11/05/2025 | $123.46 | $125.87 (1.95%) | $126.36 | $123.04 | 183.52 K | $19.67 B |
| 11/04/2025 | $121.45 | $122.19 (0.61%) | $122.65 | $121.20 | 212.93 K | $19.10 B |
| 11/03/2025 | $122.06 | $122.35 (0.24%) | $123.43 | $121.35 | 200.50 K | $19.12 B |
| 10/31/2025 | $121.80 | $121.46 (-0.28%) | $122.03 | $120.16 | 234.00 K | $18.98 B |
| 10/30/2025 | $123.34 | $123.26 (-0.06%) | $124.85 | $122.88 | 156.03 K | $19.27 B |
| 10/29/2025 | $123.84 | $123.42 (-0.34%) | $125.18 | $123.00 | 169.90 K | $19.29 B |
| 10/28/2025 | $124.62 | $124.20 (-0.34%) | $125.14 | $123.58 | 190.50 K | $19.41 B |
| 10/27/2025 | $126.03 | $125.48 (-0.44%) | $126.94 | $125.05 | 208.30 K | $19.61 B |
| 10/24/2025 | $125.92 | $124.39 (-1.22%) | $125.92 | $124.24 | 205.24 K | $19.44 B |
| 10/23/2025 | $123.79 | $122.57 (-0.99%) | $124.20 | $122.57 | 209.40 K | $19.16 B |
| 10/22/2025 | $123.11 | $125.03 (1.56%) | $126.11 | $123.07 | 157.95 K | $19.54 B |
| 10/21/2025 | $120.49 | $122.13 (1.36%) | $122.30 | $120.49 | 120.50 K | $19.09 B |
| 10/20/2025 | $121.09 | $120.32 (-0.64%) | $121.54 | $120.14 | 104.13 K | $18.81 B |
| 10/17/2025 | $119.49 | $120.81 (1.1%) | $120.91 | $119.42 | 137.60 K | $18.88 B |
| 10/16/2025 | $120.03 | $118.68 (-1.12%) | $120.86 | $118.47 | 199.90 K | $18.55 B |
| 10/15/2025 | $121.78 | $120.34 (-1.18%) | $122.69 | $119.64 | 170.20 K | $18.81 B |
| 10/14/2025 | $120.21 | $122.27 (1.71%) | $122.80 | $120.14 | 229.63 K | $19.11 B |
| 10/13/2025 | $121.17 | $122.55 (1.14%) | $122.83 | $121.17 | 178.62 K | $19.15 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.
