5 DAY PERFORMANCE
-9.93%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
-0.86%
6 MONTH PERFORMANCE
+6.26%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
-4.85%
InterContinental Hotels Group PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $122.63 | $121.11 (-1.24%) | $123.26 | $120.88 | 189.72 K | $18.93 B |
| 10/09/2025 | $123.34 | $122.35 (-0.8%) | $124.15 | $122.14 | 110.80 K | $19.12 B |
| 10/08/2025 | $124.00 | $124.05 (0.04%) | $124.41 | $123.33 | 112.00 K | $19.39 B |
| 10/07/2025 | $124.11 | $123.20 (-0.73%) | $124.37 | $122.97 | 276.70 K | $19.26 B |
| 10/06/2025 | $123.87 | $124.30 (0.35%) | $124.65 | $123.44 | 102.41 K | $19.43 B |
| 10/03/2025 | $123.95 | $123.92 (-0.02%) | $124.74 | $123.57 | 284.80 K | $19.37 B |
| 10/02/2025 | $121.81 | $123.16 (1.11%) | $123.38 | $121.77 | 203.13 K | $19.25 B |
| 10/01/2025 | $122.63 | $121.37 (-1.03%) | $122.81 | $120.93 | 212.13 K | $18.97 B |
| 09/30/2025 | $122.55 | $121.26 (-1.05%) | $122.66 | $121.05 | 152.70 K | $18.95 B |
| 09/29/2025 | $124.43 | $122.77 (-1.33%) | $124.57 | $122.36 | 160.01 K | $19.19 B |
| 09/26/2025 | $122.26 | $123.23 (0.79%) | $123.33 | $122.23 | 224.40 K | $19.26 B |
| 09/25/2025 | $117.79 | $117.79 (0%) | $118.15 | $117.29 | 169.50 K | $18.41 B |
| 09/24/2025 | $118.62 | $118.33 (-0.24%) | $119.63 | $118.14 | 106.22 K | $18.49 B |
| 09/23/2025 | $119.40 | $118.79 (-0.51%) | $119.76 | $118.56 | 120.05 K | $18.57 B |
| 09/22/2025 | $118.95 | $118.27 (-0.57%) | $119.25 | $118.21 | 95.80 K | $18.49 B |
| 09/19/2025 | $119.21 | $119.77 (0.47%) | $120.07 | $118.86 | 175.93 K | $18.72 B |
| 09/18/2025 | $118.28 | $118.12 (-0.14%) | $119.36 | $118.02 | 125.20 K | $18.46 B |
| 09/17/2025 | $120.92 | $118.43 (-2.06%) | $121.26 | $118.05 | 171.54 K | $18.51 B |
| 09/16/2025 | $119.66 | $120.62 (0.8%) | $120.62 | $119.43 | 147.70 K | $18.85 B |
| 09/15/2025 | $120.95 | $119.50 (-1.2%) | $121.30 | $119.35 | 136.95 K | $18.68 B |
| 09/12/2025 | $122.84 | $121.02 (-1.48%) | $122.84 | $121.01 | 104.23 K | $18.92 B |
| 09/11/2025 | $122.11 | $123.42 (1.07%) | $123.70 | $121.74 | 199.20 K | $19.29 B |
| 09/10/2025 | $123.93 | $122.27 (-1.34%) | $124.40 | $122.07 | 206.42 K | $19.11 B |
| 09/09/2025 | $124.65 | $123.68 (-0.78%) | $124.78 | $123.52 | 159.12 K | $19.33 B |
| 09/08/2025 | $124.42 | $124.98 (0.45%) | $125.32 | $124.28 | 199.91 K | $19.53 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.
