Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

InterContinental Hotels (IHG) Share Price

Intraday
Historical

Price	9,952.00p on 05-12-2025 at 19:20:07
Change	-108.00p -1.07%
Buy	9,992.00p
Sell	9,986.00p

Last Trade:	Buy 3,495.00 at 9,952.00p
Day's Volume:	281,019
Last Close:	9,952.00p
Open:	10,040.00p
ISIN:	GB00BHJYC057

Day's Range	9,946.00p - 10,095.00p
52wk Range:	7,252.00p - 10,975.00p
Market Capitalisation:	£14.95b
VWAP:	9,973.96249p
Shares in Issue:	150.17m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
InterContinental Hotels (IHG) Latest Trades
Buy*	3,495	9,952.00p	SI Trade	16:35:09 - 05-Dec-25
Buy*	22	9,952.00p	SI Trade	16:35:09 - 05-Dec-25
Buy*	1	9,952.00p	SI Trade	16:35:09 - 05-Dec-25
Buy*	35	9,952.00p	SI Trade	16:35:09 - 05-Dec-25
Buy*	32	9,952.00p	SI Trade	16:35:09 - 05-Dec-25
Buy*	8	9,952.00p	SI Trade	16:35:09 - 05-Dec-25
Buy*	892	9,952.00p	SI Trade	16:35:09 - 05-Dec-25
Buy*	10	9,952.00p	SI Trade	16:35:09 - 05-Dec-25
Buy*	2	9,952.00p	SI Trade	16:35:09 - 05-Dec-25
Buy*	70	9,952.00p	SI Trade	16:35:09 - 05-Dec-25

See more InterContinental Hotels trades

InterContinental Hotels (IHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	10,040.00	10,095.00	9,946.00	9,952.00	281,019
4th Dec 2025 (Thu)	10,250.00	10,330.00	10,005.00	10,060.00	439,703
3rd Dec 2025 (Wed)	10,120.00	10,230.00	10,070.00	10,160.00	284,476
2nd Dec 2025 (Tue)	10,005.00	10,160.00	9,950.00	10,100.00	492,837
1st Dec 2025 (Mon)	9,982.00	10,065.00	9,970.00	10,000.00	226,553
28th Nov 2025 (Fri)	10,100.00	10,145.00	10,015.00	10,015.00	323,810
27th Nov 2025 (Thu)	10,175.00	10,180.00	10,015.00	10,105.00	181,485
26th Nov 2025 (Wed)	10,100.00	10,190.00	10,075.00	10,175.00	453,106
25th Nov 2025 (Tue)	9,930.00	10,090.00	9,890.00	10,075.00	269,725
24th Nov 2025 (Mon)	9,822.00	9,994.00	9,800.00	9,894.00	1,077,183
21st Nov 2025 (Fri)	9,492.00	9,732.00	9,446.00	9,732.00	394,445
20th Nov 2025 (Thu)	9,584.00	9,628.00	9,520.00	9,554.00	340,797
19th Nov 2025 (Wed)	9,486.00	9,574.00	9,456.00	9,508.00	363,542
18th Nov 2025 (Tue)	9,500.00	9,526.00	9,432.00	9,522.00	326,025
17th Nov 2025 (Mon)	9,740.00	9,758.00	9,620.00	9,634.00	258,977
14th Nov 2025 (Fri)	9,762.00	9,822.00	9,674.00	9,728.00	234,478
13th Nov 2025 (Thu)	10,025.00	10,045.00	9,836.00	9,836.00	335,985
12th Nov 2025 (Wed)	9,872.00	10,025.00	9,838.00	9,968.00	212,840
11th Nov 2025 (Tue)	9,940.00	9,992.00	9,862.00	9,912.00	542,511
10th Nov 2025 (Mon)	9,898.00	10,025.00	9,858.00	9,924.00	929,157
7th Nov 2025 (Fri)	9,566.00	9,764.00	9,554.00	9,738.00	964,249

See more InterContinental Hotels price history

Date	Source	Headline
InterContinental Hotels (IHG) Regulatory News
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 2:36 pm	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 9:18 am	RNS	Transaction in Own Shares
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more InterContinental Hotels regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86