5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
+2.84%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
-9.33%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
+25.47%
InterContinental Hotels Group PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $121.02 | $121.07 (0.04%) | $122.13 | $120.87 | 400.32 K | $19.21 B |
| 08/14/2025 | $120.19 | $120.19 (0%) | $120.48 | $119.36 | 160.30 K | $19.07 B |
| 08/13/2025 | $120.30 | $121.61 (1.09%) | $121.62 | $120.18 | 120.60 K | $19.30 B |
| 08/12/2025 | $118.05 | $120.75 (2.29%) | $120.75 | $117.93 | 225.30 K | $19.16 B |
| 08/11/2025 | $118.20 | $117.40 (-0.68%) | $118.45 | $116.22 | 206.40 K | $18.63 B |
| 08/08/2025 | $120.41 | $119.41 (-0.83%) | $121.58 | $119.20 | 308.40 K | $18.95 B |
| 08/07/2025 | $126.27 | $123.77 (-1.98%) | $126.84 | $123.19 | 563.00 K | $19.64 B |
| 08/06/2025 | $116.00 | $116.47 (0.41%) | $116.61 | $115.36 | 219.83 K | $18.48 B |
| 08/05/2025 | $115.60 | $115.29 (-0.27%) | $115.98 | $114.40 | 195.34 K | $18.29 B |
| 08/04/2025 | $115.27 | $115.35 (0.07%) | $115.63 | $114.88 | 153.03 K | $18.30 B |
| 08/01/2025 | $114.91 | $114.67 (-0.21%) | $114.91 | $113.32 | 161.00 K | $18.20 B |
| 07/31/2025 | $117.20 | $116.16 (-0.89%) | $117.63 | $115.91 | 201.21 K | $18.43 B |
| 07/30/2025 | $118.25 | $118.33 (0.07%) | $119.02 | $117.77 | 137.50 K | $18.78 B |
| 07/29/2025 | $118.39 | $116.98 (-1.19%) | $118.39 | $116.84 | 143.72 K | $18.56 B |
| 07/28/2025 | $118.09 | $117.54 (-0.47%) | $118.13 | $117.12 | 88.90 K | $18.65 B |
| 07/25/2025 | $116.25 | $118.29 (1.75%) | $118.41 | $116.16 | 131.63 K | $18.77 B |
| 07/24/2025 | $116.54 | $117.05 (0.44%) | $118.77 | $116.42 | 201.20 K | $18.57 B |
| 07/23/2025 | $118.38 | $118.31 (-0.06%) | $118.77 | $117.66 | 198.80 K | $18.77 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 |
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.
