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	10,235.00p on 12-12-2025 at 19:40:06
Change	185.00p 1.84%
Buy	10,250.00p
Sell	10,245.00p

Last Trade:	Buy 588.00 at 10,265.32119p
Day's Volume:	303,938
Last Close:	10,235.00p
Open:	10,160.00p
ISIN:	GB00BHJYC057

Day's Range	10,160.00p - 10,495.00p
52wk Range:	7,252.00p - 10,975.00p
Market Capitalisation:	£15.36b
VWAP:	10,258.14662p
Shares in Issue:	150.02m

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*	588	10,265.32119p	Suspected BUY Trade	16:36:23 - 12-Dec-25
Buy*	2,335	10,265.32119p	Suspected BUY Trade	16:36:23 - 12-Dec-25
Buy*	14,040	10,265.3212p	Suspected BUY Trade	16:36:23 - 12-Dec-25
Unknown*	-16,963	10,265.32119p	Correction Negotiated Trade	16:36:23 - 12-Dec-25
Buy*	16,963	10,265.32119p	Suspected BUY Trade	16:36:23 - 12-Dec-25
Buy*	155,226	10,235.00p	Suspected BUY Trade	16:35:04 - 12-Dec-25
Sell*	5	10,245.00p	Automatic Execution	16:29:59 - 12-Dec-25
Unknown*	7	10,247.50p	SI Trade	16:29:50 - 12-Dec-25
Unknown*	9	10,247.50p	SI Trade	16:29:50 - 12-Dec-25
Buy*	9	10,245.00p	Automatic Execution	16:29:44 - 12-Dec-25

See more InterContinental Hotels trades

InterContinental Hotels (IHG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	10,160.00	10,495.00	10,160.00	10,235.00	303,938
11th Dec 2025 (Thu)	9,866.00	10,090.00	9,788.00	10,050.00	373,575
10th Dec 2025 (Wed)	9,822.00	9,860.00	9,778.00	9,780.00	248,782
9th Dec 2025 (Tue)	9,886.00	9,938.00	9,828.00	9,828.00	361,446
8th Dec 2025 (Mon)	9,934.00	9,958.00	9,870.00	9,900.00	285,114
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

See more InterContinental Hotels price history

Date	Source	Headline
InterContinental Hotels (IHG) Regulatory News
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more InterContinental Hotels regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13