5 DAY PERFORMANCE
-3.63%
1 MONTH PERFORMANCE
-16.12%
3 MONTH PERFORMANCE
-14.04%
6 MONTH PERFORMANCE
-4.84%
YEAR-TO-DATE PERFORMANCE
-15.54%
1 YEAR PERFORMANCE
+5.30%
InterContinental Hotels Group PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $106.60 | $105.55 (-0.98%) | $107.47 | $105.39 | 330,412 | $16.75 B |
| 04/02/2025 | $108.72 | $111.36 (2.43%) | $111.54 | $108.69 | 157,700 | $17.67 B |
| 04/01/2025 | $108.70 | $109.48 (0.72%) | $109.66 | $107.82 | 296,807 | $17.37 B |
| 03/31/2025 | $108.08 | $109.59 (1.4%) | $110.28 | $107.60 | 261,300 | $17.39 B |
| 03/28/2025 | $111.58 | $109.48 (-1.88%) | $111.69 | $109.24 | 143,200 | $17.37 B |
| 03/27/2025 | $111.23 | $111.91 (0.61%) | $112.15 | $110.54 | 168,400 | $17.76 B |
| 03/26/2025 | $110.82 | $111.18 (0.32%) | $111.72 | $110.62 | 134,100 | $17.64 B |
| 03/25/2025 | $111.12 | $111.44 (0.29%) | $111.83 | $110.79 | 165,200 | $17.68 B |
| 03/24/2025 | $110.50 | $110.88 (0.34%) | $110.90 | $110.10 | 221,600 | $17.59 B |
| 03/21/2025 | $108.43 | $109.67 (1.14%) | $109.92 | $107.57 | 244,100 | $17.40 B |
| 03/20/2025 | $113.55 | $112.68 (-0.77%) | $114.47 | $112.45 | 225,500 | $17.88 B |
| 03/19/2025 | $112.59 | $112.85 (0.23%) | $113.18 | $111.87 | 311,600 | $17.91 B |
| 03/18/2025 | $114.41 | $112.18 (-1.95%) | $114.42 | $111.49 | 157,860 | $17.80 B |
| 03/17/2025 | $113.55 | $114.41 (0.76%) | $114.68 | $113.46 | 354,318 | $18.15 B |
| 03/14/2025 | $113.15 | $113.56 (0.36%) | $113.78 | $112.85 | 162,300 | $18.02 B |
| 03/13/2025 | $112.49 | $111.39 (-0.98%) | $112.75 | $111.39 | 238,311 | $17.68 B |
| 03/12/2025 | $115.42 | $113.80 (-1.4%) | $116.02 | $113.36 | 259,200 | $18.06 B |
| 03/11/2025 | $115.55 | $114.93 (-0.54%) | $116.18 | $113.49 | 270,900 | $18.24 B |
| 03/10/2025 | $119.74 | $118.36 (-1.15%) | $120.00 | $117.50 | 175,106 | $18.78 B |
| 03/07/2025 | $119.95 | $120.51 (0.47%) | $120.94 | $118.80 | 206,100 | $19.12 B |
| 03/06/2025 | $121.67 | $120.56 (-0.91%) | $122.16 | $120.50 | 238,000 | $19.13 B |
| 03/05/2025 | $125.66 | $126.19 (0.42%) | $126.67 | $124.45 | 268,504 | $20.02 B |
| 03/04/2025 | $125.43 | $125.78 (0.28%) | $127.22 | $124.05 | 162,300 | $19.96 B |
| 03/03/2025 | $127.18 | $126.89 (-0.23%) | $128.54 | $125.97 | 279,625 | $20.13 B |
| 02/28/2025 | $126.95 | $126.84 (-0.09%) | $127.69 | $125.68 | 283,000 | $20.92 B |
| 02/27/2025 | $125.96 | $126.71 (0.6%) | $128.39 | $124.94 | 759,000 | $20.90 B |
| 02/26/2025 | $125.27 | $125.31 (0.03%) | $126.62 | $124.16 | 902,224 | $20.67 B |
| 02/25/2025 | $124.92 | $124.38 (-0.43%) | $125.07 | $122.73 | 190,302 | $20.51 B |
| 02/24/2025 | $123.92 | $123.91 (-0.01%) | $124.77 | $123.11 | 190,800 | $20.44 B |
| 02/21/2025 | $128.01 | $124.25 (-2.94%) | $128.23 | $123.95 | 297,700 | $20.49 B |
| 02/20/2025 | $128.14 | $128.62 (0.37%) | $128.77 | $126.49 | 520,720 | $21.21 B |
| 02/19/2025 | $129.19 | $129.54 (0.27%) | $129.93 | $127.85 | 212,805 | $21.36 B |
| 02/18/2025 | $130.12 | $130.36 (0.18%) | $130.88 | $128.49 | 243,300 | $21.50 B |
| 02/14/2025 | $134.45 | $133.58 (-0.65%) | $134.91 | $133.34 | 184,200 | $22.03 B |
| 02/13/2025 | $135.94 | $134.91 (-0.76%) | $136.79 | $134.47 | 156,149 | $22.25 B |
| 02/12/2025 | $134.19 | $136.29 (1.56%) | $136.29 | $134.14 | 254,400 | $22.48 B |
| 02/11/2025 | $133.66 | $134.43 (0.58%) | $135.01 | $132.76 | 162,700 | $22.17 B |
| 02/10/2025 | $137.25 | $136.01 (-0.9%) | $137.25 | $136.01 | 144,436 | $22.43 B |
| 02/07/2025 | $136.00 | $136.56 (0.41%) | $137.21 | $135.71 | 186,944 | $22.52 B |
| 02/06/2025 | $133.19 | $136.44 (2.44%) | $136.44 | $133.19 | 257,225 | $22.50 B |
| 02/05/2025 | $134.65 | $133.87 (-0.58%) | $134.80 | $133.62 | 162,600 | $22.08 B |
| 02/04/2025 | $134.31 | $133.91 (-0.3%) | $134.42 | $133.45 | 206,800 | $22.08 B |
| 02/03/2025 | $134.00 | $134.23 (0.17%) | $134.82 | $132.87 | 164,300 | $22.14 B |
| 01/31/2025 | $136.14 | $134.72 (-1.04%) | $136.67 | $134.47 | 137,100 | $22.22 B |
| 01/30/2025 | $135.76 | $135.39 (-0.27%) | $136.58 | $134.92 | 124,600 | $22.33 B |
| 01/29/2025 | $133.88 | $134.14 (0.19%) | $134.67 | $133.51 | 115,611 | $22.12 B |
| 01/28/2025 | $131.73 | $133.57 (1.4%) | $133.84 | $131.61 | 171,416 | $22.03 B |
| 01/27/2025 | $129.90 | $131.15 (0.96%) | $131.74 | $129.90 | 144,400 | $21.63 B |
| 01/24/2025 | $131.22 | $131.08 (-0.11%) | $132.11 | $130.80 | 108,245 | $21.62 B |
| 01/23/2025 | $131.15 | $132.69 (1.17%) | $132.89 | $130.84 | 121,300 | $21.88 B |
| 01/22/2025 | $130.56 | $130.48 (-0.06%) | $131.72 | $130.17 | 107,343 | $21.52 B |
| 01/21/2025 | $128.83 | $129.84 (0.78%) | $129.91 | $128.15 | 233,740 | $21.41 B |
| 01/17/2025 | $126.74 | $126.82 (0.06%) | $127.86 | $126.57 | 159,500 | $20.92 B |
| 01/16/2025 | $124.48 | $125.99 (1.21%) | $126.25 | $124.38 | 148,137 | $20.78 B |
| 01/15/2025 | $124.63 | $123.52 (-0.89%) | $124.79 | $123.04 | 63,205 | $20.37 B |
| 01/14/2025 | $124.33 | $123.50 (-0.67%) | $124.50 | $122.94 | 86,000 | $20.37 B |
| 01/13/2025 | $121.28 | $123.19 (1.57%) | $123.46 | $121.02 | 92,700 | $20.32 B |
| 01/10/2025 | $123.91 | $122.52 (-1.12%) | $124.09 | $122.45 | 179,406 | $20.21 B |
| 01/08/2025 | $120.96 | $121.83 (0.72%) | $122.04 | $120.68 | 70,241 | $20.09 B |
| 01/07/2025 | $124.31 | $122.72 (-1.28%) | $124.48 | $122.19 | 69,353 | $20.24 B |
| 01/06/2025 | $122.88 | $122.58 (-0.24%) | $123.68 | $122.05 | 94,818 | $20.22 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.
