Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercontinental Hotels Group Plc (OP: ICHGF )

98.75 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 48.50 48.50 48.50 48.50 300 -1.51(-3.01%)
May 28, 2020 50.14 50.14 50.01 50.01 1,416 +0.83(+1.68%)
May 27, 2020 49.18 49.18 49.18 1,400 +0.00(+0.00%)
May 26, 2020 49.00 49.18 49.00 49.18 3,205 +4.81(+10.84%)
May 22, 2020 44.37 44.37 44.37 44.37 300 +0.12(+0.27%)
May 21, 2020 44.25 44.25 44.25 44.25 167 -0.25(-0.56%)
May 20, 2020 44.50 44.50 44.50 27 +0.00(+0.00%)
May 19, 2020 44.75 44.75 44.50 44.50 663 +1.40(+3.25%)
May 18, 2020 42.65 43.10 42.65 43.10 6,070 -1.70(-3.79%)
May 14, 2020 44.80 44.80 44.80 0 +0.00(+0.00%)
May 13, 2020 44.80 44.80 44.80 24 +0.00(+0.00%)
May 08, 2020 44.80 44.80 44.80 0 -3.94(-8.08%)
May 07, 2020 48.74 48.74 48.74 3,000 +0.00(+0.00%)
May 06, 2020 48.74 48.74 48.74 5,105 +0.00(+0.00%)
May 05, 2020 48.74 48.74 48.74 1 +0.00(+0.00%)
May 04, 2020 48.74 48.74 48.74 23 +0.00(+0.00%)
Apr 30, 2020 48.74 48.74 48.74 0 +0.00(+0.00%)
Apr 29, 2020 48.74 48.74 48.74 48.74 2,077 +3.89(+8.67%)
Apr 28, 2020 44.85 44.85 44.85 44.85 2,066 +2.85(+6.79%)
Apr 24, 2020 42.00 42.00 42.00 0 -0.75(-1.75%)
Apr 23, 2020 42.75 42.75 42.75 42.75 149 +0.20(+0.47%)
Apr 22, 2020 42.55 42.55 42.55 42.55 491 -1.10(-2.52%)
Apr 21, 2020 43.65 43.65 43.65 93 +0.00(+0.00%)
Apr 20, 2020 43.65 43.65 43.65 43.65 500 +0.57(+1.32%)
Apr 17, 2020 41.08 41.08 43.08 4,224 +2.00(+4.88%)
Apr 15, 2020 41.08 41.08 41.08 0 -4.47(-9.82%)
Apr 14, 2020 45.55 45.55 45.55 42 +0.00(+0.00%)
Apr 13, 2020 45.55 45.55 45.55 164 +0.00(+0.00%)
Apr 09, 2020 45.55 45.55 45.55 45.55 3,400 +3.62(+8.63%)
Apr 08, 2020 41.93 41.93 41.93 1 +0.00(+0.00%)
Apr 07, 2020 44.75 44.75 41.93 41.93 656 +2.49(+6.30%)
Apr 06, 2020 39.44 39.44 39.44 39.44 9,665 +3.09(+8.51%)
Apr 03, 2020 35.50 36.35 34.92 36.35 10,600 -3.66(-9.14%)
Apr 01, 2020 40.01 40.01 40.01 0 -1.09(-2.65%)
Mar 31, 2020 41.10 41.10 41.10 1 +0.00(+0.00%)
Mar 30, 2020 41.10 41.10 41.10 72 +0.00(+0.00%)
Mar 27, 2020 41.50 41.50 41.10 41.10 4,200 +5.03(+13.95%)
Mar 26, 2020 36.07 36.07 36.07 700 +0.00(+0.00%)
Mar 25, 2020 36.07 36.07 36.07 45 +0.00(+0.00%)
Mar 24, 2020 36.07 36.07 36.07 36.07 284 +6.13(+20.47%)
Mar 23, 2020 29.94 29.94 29.94 29.94 228 +2.72(+9.98%)
Mar 20, 2020 27.22 27.22 27.22 20 +0.00(+0.00%)
Mar 19, 2020 28.25 28.25 27.22 27.22 3,766 -1.53(-5.31%)
Mar 18, 2020 28.75 28.75 28.75 28.75 2,503 -6.86(-19.26%)
Mar 17, 2020 35.61 35.61 34.50 35.61 2,559 -5.81(-14.03%)
Mar 13, 2020 41.42 41.42 41.42 0 +0.00(+0.00%)
Mar 12, 2020 41.42 41.50 41.42 41.42 1,713 -5.83(-12.34%)
Mar 11, 2020 48.60 48.60 47.25 47.25 1,419 -2.25(-4.55%)
Mar 10, 2020 49.50 49.50 49.50 15 +0.00(+0.00%)
Mar 09, 2020 49.50 49.50 49.50 49.50 479 -3.64(-6.85%)
Mar 06, 2020 53.14 53.14 53.14 18 +0.00(+0.00%)
Mar 05, 2020 53.14 53.14 53.14 53.14 7,523 -1.08(-1.99%)
Mar 04, 2020 54.22 54.22 54.22 34 +0.00(+0.00%)
Mar 03, 2020 54.22 54.22 54.22 56 +0.00(+0.00%)
Mar 02, 2020 54.22 54.22 54.22 54.22 197 -0.13(-0.24%)
Feb 28, 2020 54.35 54.35 54.35 54.35 11,500 -2.53(-4.45%)
Feb 27, 2020 56.88 56.88 56.88 56.88 252 -1.33(-2.28%)
Feb 26, 2020 58.50 59.04 58.21 58.21 1,824 -2.04(-3.39%)
Feb 25, 2020 60.25 60.25 60.25 60.25 9,553 -5.25(-8.02%)
Feb 19, 2020 65.50 65.50 65.50 0 +3.01(+4.81%)
Feb 18, 2020 62.49 62.49 62.49 50 +0.00(+0.00%)
Feb 14, 2020 62.49 62.49 62.49 62.49 5,800 -0.31(-0.49%)
Feb 13, 2020 62.80 62.80 62.80 62.80 350 +0.29(+0.46%)
Feb 12, 2020 63.01 63.01 62.51 1,608 -0.50(-0.79%)
Feb 11, 2020 63.01 63.01 63.01 63.01 140 +2.01(+3.29%)
Feb 10, 2020 61.00 61.00 61.00 2 +0.00(+0.00%)
Feb 07, 2020 61.00 62.90 61.00 61.00 2,000 -1.52(-2.43%)
Feb 06, 2020 62.52 62.52 62.52 62.52 119 -1.48(-2.31%)
Feb 05, 2020 64.00 64.00 64.00 55 +0.00(+0.00%)
Feb 04, 2020 62.75 64.00 62.75 64.00 1,197 +2.75(+4.49%)
Feb 03, 2020 61.25 61.25 61.25 44 +0.00(+0.00%)
Jan 29, 2020 61.25 61.25 61.25 0 +0.00(+0.00%)
Jan 28, 2020 60.20 61.70 60.20 61.25 365 +3.08(+5.29%)
Jan 27, 2020 58.17 58.17 58.17 58.17 2,821 -7.23(-11.06%)
Jan 24, 2020 65.40 65.40 65.40 15 +0.00(+0.00%)
Jan 22, 2020 65.40 65.40 65.40 0 -0.72(-1.09%)
Jan 21, 2020 66.12 66.12 66.12 88 +0.00(+0.00%)
Jan 17, 2020 66.12 66.12 66.12 66.12 6,300 +0.20(+0.31%)
Jan 15, 2020 65.92 65.92 65.92 0 +0.00(+0.00%)
Jan 14, 2020 65.92 65.92 65.92 65.92 339 +0.92(+1.41%)
Jan 13, 2020 65.00 65.00 65.00 65.00 104 -0.50(-0.76%)
Jan 10, 2020 65.50 65.50 65.50 65.50 100 -0.75(-1.13%)
Jan 08, 2020 66.25 66.25 66.25 0 +0.29(+0.44%)
Jan 06, 2020 65.96 65.96 65.96 0 -1.96(-2.88%)
Jan 03, 2020 67.92 67.92 67.92 67.92 600 -0.68(-1.00%)
Jan 02, 2020 68.50 68.60 68.50 68.60 550 -0.30(-0.44%)
Dec 31, 2019 68.90 68.90 68.90 68.90 100 +0.30(+0.44%)
Dec 30, 2019 68.75 68.75 68.60 68.60 540 +0.64(+0.94%)
Dec 26, 2019 67.96 67.96 67.96 0 +0.65(+0.97%)
Dec 24, 2019 67.31 67.31 67.31 252 +0.00(+0.00%)
Dec 23, 2019 67.31 67.31 67.31 67.31 5,305 +0.65(+0.98%)
Dec 20, 2019 66.66 66.66 66.66 66.66 6,400 +0.66(+1.00%)
Dec 19, 2019 66.00 66.00 66.00 66.00 117 +2.70(+4.27%)
Dec 18, 2019 63.30 63.30 63.30 50 +0.00(+0.00%)
Dec 17, 2019 63.30 63.30 63.30 63.30 1,708 -3.20(-4.81%)
Dec 16, 2019 66.50 66.50 66.50 66.50 150 +1.46(+2.24%)
Dec 13, 2019 66.25 66.25 65.04 65.04 300 +1.29(+2.03%)
Dec 12, 2019 63.75 63.75 63.75 22 +0.00(+0.00%)
Dec 11, 2019 63.75 63.75 63.75 63.75 281 +0.72(+1.14%)
Dec 09, 2019 63.03 63.03 63.03 0 +1.03(+1.66%)
Dec 06, 2019 62.00 62.00 62.00 400 +0.00(+0.00%)
Dec 05, 2019 62.00 62.00 62.00 22 +0.00(+0.00%)
Dec 04, 2019 62.00 62.00 62.00 24 +0.00(+0.00%)
Dec 03, 2019 62.00 62.00 62.00 62.00 456 -2.35(-3.65%)
Dec 02, 2019 64.35 64.35 64.35 64.35 126 +2.35(+3.79%)
Nov 27, 2019 62.00 62.00 62.00 0 +0.00(+0.00%)
Nov 26, 2019 62.00 62.00 62.00 46 +0.00(+0.00%)
Nov 25, 2019 62.00 62.00 62.00 62.00 2,962 +1.65(+2.73%)
Nov 21, 2019 60.35 60.35 60.35 0 +0.00(+0.00%)
Nov 20, 2019 60.35 60.35 60.35 60.35 169 -1.51(-2.44%)
Nov 19, 2019 61.86 61.86 61.86 29 +0.00(+0.00%)
Nov 18, 2019 61.86 61.86 61.86 61.86 500 -0.14(-0.23%)
Nov 15, 2019 62.00 62.00 62.00 62.00 500 +0.79(+1.29%)
Nov 13, 2019 61.21 61.21 61.21 0 +0.00(+0.00%)
Nov 12, 2019 61.21 61.21 61.21 61.21 150 +0.61(+1.01%)
Nov 08, 2019 60.60 60.60 60.60 0 +0.00(+0.00%)
Nov 05, 2019 60.60 60.60 60.60 0 +0.00(+0.00%)
Nov 04, 2019 60.60 60.60 60.60 60.60 854 -0.70(-1.14%)
Nov 01, 2019 61.00 61.30 61.00 61.30 1,100 -1.70(-2.70%)
Oct 31, 2019 63.00 63.00 63.00 63.00 6,203 +3.22(+5.38%)
Oct 30, 2019 61.00 61.00 59.78 1,520 -1.22(-1.99%)
Oct 28, 2019 61.00 61.00 61.00 0 +0.50(+0.83%)
Oct 18, 2019 60.50 60.50 60.50 0 +0.00(+0.00%)
Oct 17, 2019 60.30 60.50 60.30 60.50 10,111 +0.75(+1.26%)
Oct 15, 2019 59.75 59.75 59.75 0 +1.74(+3.00%)
Oct 14, 2019 58.01 58.01 58.01 58.01 635 -0.69(-1.18%)
Oct 11, 2019 58.70 58.70 58.70 18 +0.00(+0.00%)
Oct 10, 2019 58.70 58.70 58.70 2,757 +0.00(+0.00%)
Oct 04, 2019 58.70 58.70 58.70 0 +0.00(+0.00%)
Oct 03, 2019 59.10 59.10 58.70 58.70 433 -1.26(-2.10%)
Oct 02, 2019 59.96 59.96 59.96 59.96 6,207 -1.34(-2.19%)
Oct 01, 2019 61.30 61.30 61.30 83 +0.00(+0.00%)
Sep 30, 2019 61.30 61.30 61.30 61.30 113 -0.14(-0.23%)
Sep 27, 2019 61.44 61.44 61.44 61.44 100 +0.38(+0.62%)
Sep 26, 2019 61.06 61.06 61.06 15 +0.00(+0.00%)
Sep 25, 2019 62.02 62.02 61.06 835 -0.96(-1.55%)
Sep 18, 2019 62.02 62.02 62.02 0 -0.48(-0.77%)
Sep 17, 2019 62.50 62.50 62.50 62.50 350 +0.60(+0.97%)
Sep 12, 2019 61.90 61.90 61.90 0 +0.00(+0.00%)
Sep 11, 2019 61.90 61.90 61.90 2,900 +0.00(+0.00%)
Sep 09, 2019 61.90 61.90 61.90 0 +0.00(+0.00%)
Sep 05, 2019 61.90 61.90 61.90 0 +0.00(+0.00%)
Sep 04, 2019 61.90 61.90 61.90 895 +0.00(+0.00%)
Sep 03, 2019 61.90 61.90 61.90 455 +0.00(+0.00%)
Aug 30, 2019 61.90 61.90 61.90 700 +0.00(+0.00%)
Aug 29, 2019 61.90 61.90 61.90 1,795 +0.00(+0.00%)
Aug 28, 2019 61.90 61.90 61.90 61.90 1,553 -0.60(-0.96%)
Aug 27, 2019 62.50 62.50 62.50 3 +0.00(+0.00%)
Aug 26, 2019 62.50 62.50 62.50 30 +0.00(+0.00%)
Aug 23, 2019 62.50 62.50 62.50 52 +0.00(+0.00%)
Aug 20, 2019 62.50 62.50 62.50 0 -0.27(-0.43%)
Aug 19, 2019 62.77 62.77 62.77 62.77 1,991 +0.38(+0.60%)
Aug 16, 2019 61.60 61.60 62.39 447 +0.79(+1.29%)
Aug 15, 2019 61.50 61.60 61.50 61.60 2,404 -2.90(-4.50%)
Aug 09, 2019 64.50 64.50 64.50 0 +1.33(+2.11%)
Aug 06, 2019 63.17 63.17 63.17 0 -1.11(-1.73%)
Aug 05, 2019 64.28 64.28 64.28 0 -5.47(-7.84%)
Aug 01, 2019 69.75 69.75 69.75 0 +0.00(+0.00%)
Jul 29, 2019 69.75 69.75 69.75 0 +0.90(+1.31%)
Jul 23, 2019 68.85 68.85 68.85 0 +0.00(+0.00%)
Jul 18, 2019 68.85 68.85 68.85 0 +0.00(+0.00%)
Jul 17, 2019 68.85 68.85 68.85 68.85 1,516 -0.85(-1.21%)
Jul 16, 2019 69.70 69.70 69.70 69.70 1,511 +0.66(+0.96%)
Jul 15, 2019 68.50 69.04 68.50 69.04 3,189 +0.81(+1.19%)
Jul 12, 2019 67.77 68.23 67.77 68.23 1,600 +2.11(+3.19%)
Jul 11, 2019 66.12 66.12 66.12 66.12 450 -1.90(-2.79%)
Jul 10, 2019 68.00 68.02 68.00 68.02 4,172 +2.71(+4.15%)
Jul 09, 2019 65.31 65.31 65.31 65.31 1,521 -0.92(-1.38%)
Jul 03, 2019 66.23 66.23 66.23 0 +0.00(+0.00%)
Jul 02, 2019 66.11 66.11 66.23 1,142 +0.12(+0.18%)
Jul 01, 2019 67.50 67.50 66.11 66.11 6,140 +0.61(+0.93%)
Jun 28, 2019 65.50 65.50 65.50 35 +0.00(+0.00%)
Jun 27, 2019 65.50 65.50 65.50 63 +0.00(+0.00%)
Jun 26, 2019 65.50 65.50 65.50 42 +0.00(+0.00%)
Jun 25, 2019 65.50 65.50 65.50 3,022 +0.00(+0.00%)
Jun 24, 2019 65.50 65.50 65.50 65.50 390 -0.10(-0.15%)
Jun 20, 2019 65.60 65.60 65.60 0 +0.00(+0.00%)
Jun 19, 2019 65.60 65.60 65.60 4,730 +0.00(+0.00%)
Jun 18, 2019 65.60 65.60 65.60 500 +0.00(+0.00%)
Jun 17, 2019 65.60 65.60 65.60 68 +0.00(+0.00%)
Jun 14, 2019 65.60 65.60 65.60 65.60 2,800 -0.36(-0.54%)
Jun 13, 2019 65.96 65.96 65.96 65.96 1,898 -0.05(-0.08%)
Jun 12, 2019 66.01 66.01 66.01 66.01 169 +0.23(+0.36%)
Jun 11, 2019 65.78 65.78 65.78 4,978 +2.31(+3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.