InterContinental Hotels Group PLC Transaction in Own Shares
April 29 2024 - 2:00AM
RNS Regulatory News
RNS Number : 2998M
InterContinental Hotels Group PLC
29 April 2024
29 April
2024
InterContinental Hotels Group
PLC (the Company)
Purchase of own
shares
The Company announces that on 26
April 2024 it purchased the following number of its ordinary shares
of 20340/399 pence each through Goldman Sachs
International ("GSI") on
the London Stock Exchange in accordance with the authority granted
by shareholders at the Company's Annual General Meeting on 5 May
2023 (the "Purchase"). The
Purchase was effected pursuant to instructions issued by the
Company on 20 February 2024, as announced on 20 February
2024.
|
|
Date of purchase:
|
26 April 2024
|
|
|
Aggregate number of ordinary shares
purchased:
|
20,000
|
|
|
Lowest price paid per
share:
|
£ 79.9000
|
|
|
Highest price paid per
share:
|
£ 81.0400
|
|
|
Average price paid per
share:
|
£ 80.5197
|
|
|
The Company intends to cancel the
purchased shares.
Following the above transaction, the
Company has 162,982,648 ordinary shares in issue (excluding
7,006,782 held in treasury).
A full breakdown of the individual
purchases by GSI is included below.
Enquiries to:
InterContinental Hotels Group
PLC:
Investor Relations: Stuart Ford (+44
(0)7823 828 739); Aleksandar Milenkovic (+44 (0)7469 905
720);
Joe Simpson (+44 (0)7976 862 072)
Media Relations: Mike Ward (+44
(0)7795 257 407)
|
|
Schedule of Purchases
Shares purchased: 20,000 (ISIN:
GB00BHJYC057)
Date of purchases: 26 April
2024
Investment firm: GSI
Aggregated information:
|
|
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Number of ordinary shares
purchased
|
20,000
|
|
|
|
Highest price paid (per
ordinary share)
|
£
81.0400
|
|
|
|
Lowest price paid (per
ordinary share)
|
£
79.9000
|
|
|
|
Volume weighted average price
paid(per ordinary share)
|
£
80.5197
|
|
|
|
|
|
|
|
Transaction Date
|
Time
|
Time
Zone
|
Volume
|
Price
(GBP)
|
Trading
Venue
|
Transaction ID
|
26/04/2024
|
09:33:15
|
BST
|
31
|
79.9200
|
XLON
|
982208160479478
|
26/04/2024
|
09:33:15
|
BST
|
40
|
79.9200
|
XLON
|
982208160479477
|
26/04/2024
|
09:33:49
|
BST
|
18
|
80.1000
|
XLON
|
982208160479565
|
26/04/2024
|
09:33:49
|
BST
|
53
|
80.1000
|
XLON
|
982208160479564
|
26/04/2024
|
09:33:49
|
BST
|
110
|
80.1000
|
XLON
|
982208160479560
|
26/04/2024
|
09:35:07
|
BST
|
41
|
80.1000
|
XLON
|
982208160479689
|
26/04/2024
|
09:43:05
|
BST
|
44
|
80.0200
|
XLON
|
982208160480550
|
26/04/2024
|
09:46:00
|
BST
|
107
|
80.0000
|
XLON
|
982208160480968
|
26/04/2024
|
09:48:11
|
BST
|
46
|
79.9600
|
XLON
|
982208160481239
|
26/04/2024
|
09:53:55
|
BST
|
9
|
79.9600
|
XLON
|
982208160481849
|
26/04/2024
|
09:53:55
|
BST
|
14
|
79.9600
|
XLON
|
982208160481850
|
26/04/2024
|
09:58:11
|
BST
|
33
|
79.9200
|
XLON
|
982208160482265
|
26/04/2024
|
09:58:11
|
BST
|
156
|
79.9200
|
XLON
|
982208160482266
|
26/04/2024
|
10:01:49
|
BST
|
20
|
79.9000
|
XLON
|
982208160482466
|
26/04/2024
|
10:01:49
|
BST
|
21
|
79.9000
|
XLON
|
982208160482465
|
26/04/2024
|
10:08:18
|
BST
|
149
|
79.9800
|
XLON
|
982208160483167
|
26/04/2024
|
10:17:42
|
BST
|
9
|
80.0400
|
XLON
|
982208160483884
|
26/04/2024
|
10:17:42
|
BST
|
38
|
80.0400
|
XLON
|
982208160483885
|
26/04/2024
|
10:18:16
|
BST
|
65
|
80.0200
|
XLON
|
982208160483938
|
26/04/2024
|
10:21:39
|
BST
|
49
|
80.0800
|
XLON
|
982208160484315
|
26/04/2024
|
10:25:44
|
BST
|
44
|
80.0800
|
XLON
|
982208160484618
|
26/04/2024
|
10:30:03
|
BST
|
95
|
80.0600
|
XLON
|
982208160484953
|
26/04/2024
|
10:36:36
|
BST
|
74
|
80.2200
|
XLON
|
982208160485449
|
26/04/2024
|
10:39:27
|
BST
|
43
|
80.1400
|
XLON
|
982208160485668
|
26/04/2024
|
10:44:54
|
BST
|
61
|
80.1200
|
XLON
|
982208160486179
|
26/04/2024
|
10:47:19
|
BST
|
3
|
80.1000
|
XLON
|
982208160486381
|
26/04/2024
|
10:47:19
|
BST
|
43
|
80.1000
|
XLON
|
982208160486382
|
26/04/2024
|
10:50:04
|
BST
|
19
|
80.1200
|
XLON
|
982208160486587
|
26/04/2024
|
10:50:04
|
BST
|
21
|
80.1200
|
XLON
|
982208160486581
|
26/04/2024
|
10:50:04
|
BST
|
24
|
80.1200
|
XLON
|
982208160486586
|
26/04/2024
|
10:50:04
|
BST
|
59
|
80.1200
|
XLON
|
982208160486582
|
26/04/2024
|
10:59:35
|
BST
|
22
|
80.2200
|
XLON
|
982208160487285
|
26/04/2024
|
10:59:35
|
BST
|
30
|
80.2200
|
XLON
|
982208160487287
|
26/04/2024
|
10:59:35
|
BST
|
50
|
80.2200
|
XLON
|
982208160487286
|
26/04/2024
|
10:59:35
|
BST
|
111
|
80.2200
|
XLON
|
982208160487282
|
26/04/2024
|
11:07:47
|
BST
|
12
|
80.3200
|
XLON
|
982208160488131
|
26/04/2024
|
11:07:47
|
BST
|
36
|
80.3200
|
XLON
|
982208160488132
|
26/04/2024
|
11:09:04
|
BST
|
50
|
80.3000
|
XLON
|
982208160488256
|
26/04/2024
|
11:09:04
|
BST
|
107
|
80.3000
|
XLON
|
982208160488255
|
26/04/2024
|
11:15:28
|
BST
|
60
|
80.2600
|
XLON
|
982208160488718
|
26/04/2024
|
11:16:18
|
BST
|
44
|
80.2400
|
XLON
|
982208160488755
|
26/04/2024
|
11:22:27
|
BST
|
42
|
80.2400
|
XLON
|
982208160489081
|
26/04/2024
|
11:33:15
|
BST
|
63
|
80.3000
|
XLON
|
982208160489874
|
26/04/2024
|
11:33:15
|
BST
|
126
|
80.3000
|
XLON
|
982208160489875
|
26/04/2024
|
11:45:40
|
BST
|
14
|
80.3800
|
XLON
|
982208160490822
|
26/04/2024
|
11:45:40
|
BST
|
27
|
80.3800
|
XLON
|
982208160490823
|
26/04/2024
|
11:46:37
|
BST
|
35
|
80.3600
|
XLON
|
982208160490884
|
26/04/2024
|
11:46:37
|
BST
|
131
|
80.3600
|
XLON
|
982208160490883
|
26/04/2024
|
11:53:44
|
BST
|
42
|
80.3400
|
XLON
|
982208160491291
|
26/04/2024
|
11:53:44
|
BST
|
78
|
80.3400
|
XLON
|
982208160491289
|
26/04/2024
|
11:57:50
|
BST
|
76
|
80.3000
|
XLON
|
982208160491542
|
26/04/2024
|
12:02:41
|
BST
|
44
|
80.3000
|
XLON
|
982208160491861
|
26/04/2024
|
12:02:41
|
BST
|
46
|
80.3000
|
XLON
|
982208160491862
|
26/04/2024
|
12:04:36
|
BST
|
50
|
80.3200
|
XLON
|
982208160492051
|
26/04/2024
|
12:10:44
|
BST
|
12
|
80.2800
|
XLON
|
982208160492412
|
26/04/2024
|
12:10:44
|
BST
|
17
|
80.2800
|
XLON
|
982208160492411
|
26/04/2024
|
12:10:44
|
BST
|
52
|
80.2800
|
XLON
|
982208160492410
|
26/04/2024
|
12:12:07
|
BST
|
77
|
80.3000
|
XLON
|
982208160492520
|
26/04/2024
|
12:20:43
|
BST
|
47
|
80.2800
|
XLON
|
982208160493129
|
26/04/2024
|
12:23:02
|
BST
|
34
|
80.3400
|
XLON
|
982208160493219
|
26/04/2024
|
12:23:02
|
BST
|
50
|
80.3400
|
XLON
|
982208160493218
|
26/04/2024
|
12:23:02
|
BST
|
58
|
80.3400
|
XLON
|
982208160493215
|
26/04/2024
|
12:26:14
|
BST
|
44
|
80.3200
|
XLON
|
982208160493354
|
26/04/2024
|
12:26:14
|
BST
|
44
|
80.3200
|
XLON
|
982208160493355
|
26/04/2024
|
12:26:14
|
BST
|
44
|
80.3200
|
XLON
|
982208160493356
|
26/04/2024
|
12:29:05
|
BST
|
33
|
80.3200
|
XLON
|
982208160493527
|
26/04/2024
|
12:30:17
|
BST
|
62
|
80.3000
|
XLON
|
982208160493573
|
26/04/2024
|
12:36:35
|
BST
|
69
|
80.3000
|
XLON
|
982208160494137
|
26/04/2024
|
12:36:42
|
BST
|
112
|
80.3000
|
XLON
|
982208160494143
|
26/04/2024
|
12:40:57
|
BST
|
12
|
80.2800
|
XLON
|
982208160494502
|
26/04/2024
|
12:40:57
|
BST
|
34
|
80.2800
|
XLON
|
982208160494503
|
26/04/2024
|
12:40:57
|
BST
|
77
|
80.2800
|
XLON
|
982208160494501
|
26/04/2024
|
12:46:57
|
BST
|
53
|
80.2400
|
XLON
|
982208160494924
|
26/04/2024
|
12:47:45
|
BST
|
53
|
80.2200
|
XLON
|
982208160494955
|
26/04/2024
|
12:50:38
|
BST
|
118
|
80.1800
|
XLON
|
982208160495101
|
26/04/2024
|
12:59:39
|
BST
|
45
|
80.3400
|
XLON
|
982208160495769
|
26/04/2024
|
13:00:08
|
BST
|
20
|
80.3600
|
XLON
|
982208160496583
|
26/04/2024
|
13:00:08
|
BST
|
24
|
80.3600
|
XLON
|
982208160496581
|
26/04/2024
|
13:00:08
|
BST
|
41
|
80.3600
|
XLON
|
982208160496582
|
26/04/2024
|
13:00:08
|
BST
|
52
|
80.3600
|
XLON
|
982208160496563
|
26/04/2024
|
13:00:10
|
BST
|
58
|
80.3600
|
XLON
|
982208160496741
|
26/04/2024
|
13:00:59
|
BST
|
48
|
80.4000
|
XLON
|
982208160497634
|
26/04/2024
|
13:05:35
|
BST
|
43
|
80.3000
|
XLON
|
982208160498950
|
26/04/2024
|
13:05:48
|
BST
|
93
|
80.2800
|
XLON
|
982208160498967
|
26/04/2024
|
13:09:54
|
BST
|
48
|
80.3200
|
XLON
|
982208160499662
|
26/04/2024
|
13:09:54
|
BST
|
73
|
80.3200
|
XLON
|
982208160499663
|
26/04/2024
|
13:13:03
|
BST
|
56
|
80.3800
|
XLON
|
982208160500001
|
26/04/2024
|
13:19:45
|
BST
|
204
|
80.4600
|
XLON
|
982208160500933
|
26/04/2024
|
13:22:07
|
BST
|
71
|
80.4600
|
XLON
|
982208160501333
|
26/04/2024
|
13:25:20
|
BST
|
50
|
80.4800
|
XLON
|
982208160501626
|
26/04/2024
|
13:25:20
|
BST
|
75
|
80.4800
|
XLON
|
982208160501624
|
26/04/2024
|
13:25:40
|
BST
|
43
|
80.4800
|
XLON
|
982208160501634
|
26/04/2024
|
13:27:07
|
BST
|
10
|
80.4000
|
XLON
|
982208160501859
|
26/04/2024
|
13:27:07
|
BST
|
38
|
80.4000
|
XLON
|
982208160501860
|
26/04/2024
|
13:28:54
|
BST
|
4
|
80.3800
|
XLON
|
982208160502094
|
26/04/2024
|
13:28:54
|
BST
|
44
|
80.3800
|
XLON
|
982208160502093
|
26/04/2024
|
13:30:51
|
BST
|
63
|
80.5200
|
XLON
|
982208160502820
|
26/04/2024
|
13:31:42
|
BST
|
57
|
80.6000
|
XLON
|
982208160502933
|
26/04/2024
|
13:31:58
|
BST
|
65
|
80.5800
|
XLON
|
982208160502967
|
26/04/2024
|
13:32:43
|
BST
|
42
|
80.5800
|
XLON
|
982208160503150
|
26/04/2024
|
13:33:28
|
BST
|
10
|
80.5000
|
XLON
|
982208160503280
|
26/04/2024
|
13:33:28
|
BST
|
31
|
80.5000
|
XLON
|
982208160503279
|
26/04/2024
|
13:33:55
|
BST
|
50
|
80.4600
|
XLON
|
982208160503372
|
26/04/2024
|
13:35:08
|
BST
|
80
|
80.5600
|
XLON
|
982208160503705
|
26/04/2024
|
13:36:29
|
BST
|
56
|
80.5600
|
XLON
|
982208160504309
|
26/04/2024
|
13:38:27
|
BST
|
144
|
80.6200
|
XLON
|
982208160504771
|
26/04/2024
|
13:38:45
|
BST
|
55
|
80.5800
|
XLON
|
982208160504814
|
26/04/2024
|
13:40:05
|
BST
|
74
|
80.6000
|
XLON
|
982208160505022
|
26/04/2024
|
13:40:27
|
BST
|
16
|
80.5200
|
XLON
|
982208160505072
|
26/04/2024
|
13:40:27
|
BST
|
30
|
80.5200
|
XLON
|
982208160505073
|
26/04/2024
|
13:41:50
|
BST
|
66
|
80.5000
|
XLON
|
982208160505196
|
26/04/2024
|
13:42:14
|
BST
|
41
|
80.5000
|
XLON
|
982208160505252
|
26/04/2024
|
13:42:56
|
BST
|
13
|
80.4800
|
XLON
|
982208160505386
|
26/04/2024
|
13:42:56
|
BST
|
33
|
80.4800
|
XLON
|
982208160505385
|
26/04/2024
|
13:44:15
|
BST
|
20
|
80.4600
|
XLON
|
982208160505526
|
26/04/2024
|
13:44:15
|
BST
|
24
|
80.4600
|
XLON
|
982208160505527
|
26/04/2024
|
13:46:39
|
BST
|
84
|
80.4800
|
XLON
|
982208160505735
|
26/04/2024
|
13:46:39
|
BST
|
89
|
80.4800
|
XLON
|
982208160505734
|
26/04/2024
|
13:48:14
|
BST
|
74
|
80.5000
|
XLON
|
982208160505981
|
26/04/2024
|
13:48:15
|
BST
|
104
|
80.5000
|
XLON
|
982208160505989
|
26/04/2024
|
13:50:47
|
BST
|
121
|
80.5000
|
XLON
|
982208160506547
|
26/04/2024
|
13:52:46
|
BST
|
23
|
80.4400
|
XLON
|
982208160506858
|
26/04/2024
|
13:52:46
|
BST
|
35
|
80.4400
|
XLON
|
982208160506860
|
26/04/2024
|
13:52:46
|
BST
|
41
|
80.4400
|
XLON
|
982208160506859
|
26/04/2024
|
13:52:46
|
BST
|
64
|
80.4600
|
XLON
|
982208160506851
|
26/04/2024
|
13:56:45
|
BST
|
2
|
80.4800
|
XLON
|
982208160507351
|
26/04/2024
|
13:56:45
|
BST
|
48
|
80.4800
|
XLON
|
982208160507350
|
26/04/2024
|
13:58:04
|
BST
|
45
|
80.5200
|
XLON
|
982208160507458
|
26/04/2024
|
13:58:43
|
BST
|
21
|
80.5000
|
XLON
|
982208160507508
|
26/04/2024
|
13:58:43
|
BST
|
169
|
80.5000
|
XLON
|
982208160507509
|
26/04/2024
|
13:58:44
|
BST
|
44
|
80.5000
|
XLON
|
982208160507510
|
26/04/2024
|
14:00:54
|
BST
|
20
|
80.4800
|
XLON
|
982208160507690
|
26/04/2024
|
14:00:54
|
BST
|
38
|
80.4800
|
XLON
|
982208160507691
|
26/04/2024
|
14:01:14
|
BST
|
48
|
80.5200
|
XLON
|
982208160507719
|
26/04/2024
|
14:02:29
|
BST
|
23
|
80.4800
|
XLON
|
982208160507847
|
26/04/2024
|
14:02:29
|
BST
|
41
|
80.4800
|
XLON
|
982208160507846
|
26/04/2024
|
14:02:29
|
BST
|
47
|
80.4800
|
XLON
|
982208160507843
|
26/04/2024
|
14:03:37
|
BST
|
1
|
80.4600
|
XLON
|
982208160507895
|
26/04/2024
|
14:03:55
|
BST
|
62
|
80.4400
|
XLON
|
982208160507927
|
26/04/2024
|
14:04:43
|
BST
|
41
|
80.4000
|
XLON
|
982208160508003
|
26/04/2024
|
14:06:09
|
BST
|
49
|
80.3800
|
XLON
|
982208160508083
|
26/04/2024
|
14:06:09
|
BST
|
64
|
80.3800
|
XLON
|
982208160508080
|
26/04/2024
|
14:09:56
|
BST
|
187
|
80.4000
|
XLON
|
982208160508321
|
26/04/2024
|
14:11:11
|
BST
|
29
|
80.3800
|
XLON
|
982208160508370
|
26/04/2024
|
14:11:11
|
BST
|
72
|
80.3800
|
XLON
|
982208160508369
|
26/04/2024
|
14:13:45
|
BST
|
28
|
80.3600
|
XLON
|
982208160508562
|
26/04/2024
|
14:13:45
|
BST
|
80
|
80.3600
|
XLON
|
982208160508561
|
26/04/2024
|
14:21:39
|
BST
|
31
|
80.4400
|
XLON
|
982208160509073
|
26/04/2024
|
14:21:39
|
BST
|
93
|
80.4400
|
XLON
|
982208160509071
|
26/04/2024
|
14:21:39
|
BST
|
99
|
80.4400
|
XLON
|
982208160509072
|
26/04/2024
|
14:21:44
|
BST
|
60
|
80.4600
|
XLON
|
982208160509086
|
26/04/2024
|
14:21:59
|
BST
|
176
|
80.4600
|
XLON
|
982208160509112
|
26/04/2024
|
14:22:24
|
BST
|
48
|
80.4600
|
XLON
|
982208160509181
|
26/04/2024
|
14:23:00
|
BST
|
56
|
80.4400
|
XLON
|
982208160509234
|
26/04/2024
|
14:26:08
|
BST
|
132
|
80.4600
|
XLON
|
982208160509578
|
26/04/2024
|
14:26:27
|
BST
|
44
|
80.4400
|
XLON
|
982208160509606
|
26/04/2024
|
14:27:04
|
BST
|
12
|
80.4000
|
XLON
|
982208160509688
|
26/04/2024
|
14:27:04
|
BST
|
36
|
80.4000
|
XLON
|
982208160509689
|
26/04/2024
|
14:28:51
|
BST
|
94
|
80.3200
|
XLON
|
982208160509983
|
26/04/2024
|
14:29:47
|
BST
|
12
|
80.3200
|
XLON
|
982208160510152
|
26/04/2024
|
14:29:47
|
BST
|
31
|
80.3200
|
XLON
|
982208160510151
|
26/04/2024
|
14:30:15
|
BST
|
73
|
80.3400
|
XLON
|
982208160510517
|
26/04/2024
|
14:30:50
|
BST
|
47
|
80.3000
|
XLON
|
982208160510704
|
26/04/2024
|
14:31:45
|
BST
|
3
|
80.2800
|
XLON
|
982208160511045
|
26/04/2024
|
14:31:45
|
BST
|
43
|
80.2800
|
XLON
|
982208160511044
|
26/04/2024
|
14:32:35
|
BST
|
105
|
80.2800
|
XLON
|
982208160511421
|
26/04/2024
|
14:33:04
|
BST
|
17
|
80.3200
|
XLON
|
982208160511602
|
26/04/2024
|
14:33:43
|
BST
|
87
|
80.3600
|
XLON
|
982208160511823
|
26/04/2024
|
14:34:58
|
BST
|
35
|
80.3800
|
XLON
|
982208160512055
|
26/04/2024
|
14:35:04
|
BST
|
23
|
80.3600
|
XLON
|
982208160512070
|
26/04/2024
|
14:35:04
|
BST
|
108
|
80.3600
|
XLON
|
982208160512069
|
26/04/2024
|
14:36:42
|
BST
|
47
|
80.4800
|
XLON
|
982208160512371
|
26/04/2024
|
14:36:52
|
BST
|
66
|
80.4600
|
XLON
|
982208160512414
|
26/04/2024
|
14:36:53
|
BST
|
30
|
80.4600
|
XLON
|
982208160512416
|
26/04/2024
|
14:36:53
|
BST
|
44
|
80.4600
|
XLON
|
982208160512415
|
26/04/2024
|
14:38:44
|
BST
|
167
|
80.5400
|
XLON
|
982208160512745
|
26/04/2024
|
14:40:02
|
BST
|
83
|
80.6000
|
XLON
|
982208160513032
|
26/04/2024
|
14:40:02
|
BST
|
76
|
80.6200
|
XLON
|
982208160513029
|
26/04/2024
|
14:40:29
|
BST
|
44
|
80.5800
|
XLON
|
982208160513136
|
26/04/2024
|
14:42:30
|
BST
|
115
|
80.6200
|
XLON
|
982208160513551
|
26/04/2024
|
14:43:30
|
BST
|
59
|
80.6400
|
XLON
|
982208160513754
|
26/04/2024
|
14:43:30
|
BST
|
80
|
80.6400
|
XLON
|
982208160513750
|
26/04/2024
|
14:45:37
|
BST
|
13
|
80.7600
|
XLON
|
982208160514253
|
26/04/2024
|
14:45:37
|
BST
|
22
|
80.7600
|
XLON
|
982208160514252
|
26/04/2024
|
14:45:37
|
BST
|
49
|
80.7600
|
XLON
|
982208160514251
|
26/04/2024
|
14:45:37
|
BST
|
62
|
80.7600
|
XLON
|
982208160514249
|
26/04/2024
|
14:45:48
|
BST
|
54
|
80.7400
|
XLON
|
982208160514296
|
26/04/2024
|
14:47:49
|
BST
|
121
|
80.8000
|
XLON
|
982208160514978
|
26/04/2024
|
14:47:52
|
BST
|
61
|
80.8000
|
XLON
|
982208160515031
|
26/04/2024
|
14:48:46
|
BST
|
16
|
80.7800
|
XLON
|
982208160515336
|
26/04/2024
|
14:48:46
|
BST
|
41
|
80.7800
|
XLON
|
982208160515335
|
26/04/2024
|
14:48:46
|
BST
|
49
|
80.7800
|
XLON
|
982208160515332
|
26/04/2024
|
14:51:04
|
BST
|
20
|
80.8200
|
XLON
|
982208160516287
|
26/04/2024
|
14:51:04
|
BST
|
97
|
80.8200
|
XLON
|
982208160516288
|
26/04/2024
|
14:52:06
|
BST
|
22
|
80.8400
|
XLON
|
982208160516691
|
26/04/2024
|
14:52:06
|
BST
|
35
|
80.8400
|
XLON
|
982208160516692
|
26/04/2024
|
14:52:06
|
BST
|
44
|
80.8400
|
XLON
|
982208160516690
|
26/04/2024
|
14:52:06
|
BST
|
56
|
80.8400
|
XLON
|
982208160516688
|
26/04/2024
|
14:52:27
|
BST
|
50
|
80.8000
|
XLON
|
982208160516780
|
26/04/2024
|
14:53:32
|
BST
|
20
|
80.8200
|
XLON
|
982208160517197
|
26/04/2024
|
14:53:32
|
BST
|
21
|
80.8200
|
XLON
|
982208160517198
|
26/04/2024
|
14:53:55
|
BST
|
19
|
80.8200
|
XLON
|
982208160517363
|
26/04/2024
|
14:53:55
|
BST
|
27
|
80.8200
|
XLON
|
982208160517362
|
26/04/2024
|
14:54:29
|
BST
|
13
|
80.8200
|
XLON
|
982208160517473
|
26/04/2024
|
14:54:29
|
BST
|
36
|
80.8200
|
XLON
|
982208160517472
|
26/04/2024
|
14:55:25
|
BST
|
29
|
80.8400
|
XLON
|
982208160517774
|
26/04/2024
|
14:55:25
|
BST
|
50
|
80.8400
|
XLON
|
982208160517773
|
26/04/2024
|
14:55:25
|
BST
|
56
|
80.8400
|
XLON
|
982208160517772
|
26/04/2024
|
14:56:28
|
BST
|
57
|
80.8400
|
XLON
|
982208160518051
|
26/04/2024
|
14:56:34
|
BST
|
45
|
80.8200
|
XLON
|
982208160518073
|
26/04/2024
|
14:57:06
|
BST
|
37
|
80.8000
|
XLON
|
982208160518215
|
26/04/2024
|
14:58:21
|
BST
|
44
|
80.7800
|
XLON
|
982208160518438
|
26/04/2024
|
14:59:02
|
BST
|
10
|
80.7800
|
XLON
|
982208160518480
|
26/04/2024
|
14:59:02
|
BST
|
15
|
80.7800
|
XLON
|
982208160518482
|
26/04/2024
|
14:59:02
|
BST
|
18
|
80.7800
|
XLON
|
982208160518481
|
26/04/2024
|
14:59:02
|
BST
|
43
|
80.7800
|
XLON
|
982208160518483
|
26/04/2024
|
14:59:02
|
BST
|
63
|
80.7800
|
XLON
|
982208160518485
|
26/04/2024
|
15:02:30
|
BST
|
42
|
80.9400
|
XLON
|
982208160519318
|
26/04/2024
|
15:02:48
|
BST
|
24
|
80.9600
|
XLON
|
982208160519371
|
26/04/2024
|
15:02:48
|
BST
|
24
|
80.9600
|
XLON
|
982208160519372
|
26/04/2024
|
15:03:45
|
BST
|
29
|
80.9800
|
XLON
|
982208160519578
|
26/04/2024
|
15:03:45
|
BST
|
52
|
80.9800
|
XLON
|
982208160519575
|
26/04/2024
|
15:03:45
|
BST
|
80
|
80.9800
|
XLON
|
982208160519577
|
26/04/2024
|
15:04:12
|
BST
|
14
|
81.0200
|
XLON
|
982208160519655
|
26/04/2024
|
15:04:21
|
BST
|
23
|
81.0200
|
XLON
|
982208160519669
|
26/04/2024
|
15:04:40
|
BST
|
41
|
81.0400
|
XLON
|
982208160519744
|
26/04/2024
|
15:04:43
|
BST
|
90
|
81.0200
|
XLON
|
982208160519749
|
26/04/2024
|
15:04:44
|
BST
|
13
|
81.0200
|
XLON
|
982208160519751
|
26/04/2024
|
15:04:44
|
BST
|
64
|
81.0200
|
XLON
|
982208160519750
|
26/04/2024
|
15:05:13
|
BST
|
42
|
80.9800
|
XLON
|
982208160519864
|
26/04/2024
|
15:05:42
|
BST
|
46
|
80.9800
|
XLON
|
982208160519988
|
26/04/2024
|
15:06:17
|
BST
|
46
|
80.9200
|
XLON
|
982208160520201
|
26/04/2024
|
15:06:55
|
BST
|
55
|
80.9000
|
XLON
|
982208160520332
|
26/04/2024
|
15:07:40
|
BST
|
14
|
80.8800
|
XLON
|
982208160520531
|
26/04/2024
|
15:07:40
|
BST
|
44
|
80.8800
|
XLON
|
982208160520532
|
26/04/2024
|
15:08:36
|
BST
|
48
|
80.8000
|
XLON
|
982208160520719
|
26/04/2024
|
15:09:01
|
BST
|
42
|
80.7800
|
XLON
|
982208160520817
|
26/04/2024
|
15:10:25
|
BST
|
15
|
80.7600
|
XLON
|
982208160521137
|
26/04/2024
|
15:10:25
|
BST
|
59
|
80.7600
|
XLON
|
982208160521136
|
26/04/2024
|
15:10:44
|
BST
|
71
|
80.7400
|
XLON
|
982208160521171
|
26/04/2024
|
15:11:31
|
BST
|
95
|
80.7400
|
XLON
|
982208160521363
|
26/04/2024
|
15:12:31
|
BST
|
60
|
80.7400
|
XLON
|
982208160521592
|
26/04/2024
|
15:13:33
|
BST
|
47
|
80.7200
|
XLON
|
982208160521804
|
26/04/2024
|
15:14:40
|
BST
|
88
|
80.7400
|
XLON
|
982208160521991
|
26/04/2024
|
15:14:41
|
BST
|
61
|
80.7400
|
XLON
|
982208160521992
|
26/04/2024
|
15:15:18
|
BST
|
42
|
80.7600
|
XLON
|
982208160522093
|
26/04/2024
|
15:15:31
|
BST
|
69
|
80.7400
|
XLON
|
982208160522155
|
26/04/2024
|
15:16:59
|
BST
|
68
|
80.6400
|
XLON
|
982208160522480
|
26/04/2024
|
15:17:04
|
BST
|
33
|
80.6600
|
XLON
|
982208160522486
|
26/04/2024
|
15:17:22
|
BST
|
8
|
80.6800
|
XLON
|
982208160522542
|
26/04/2024
|
15:17:22
|
BST
|
57
|
80.6800
|
XLON
|
982208160522543
|
26/04/2024
|
15:19:04
|
BST
|
109
|
80.6400
|
XLON
|
982208160522895
|
26/04/2024
|
15:19:32
|
BST
|
46
|
80.6000
|
XLON
|
982208160522956
|
26/04/2024
|
15:21:08
|
BST
|
11
|
80.6200
|
XLON
|
982208160523227
|
26/04/2024
|
15:21:40
|
BST
|
41
|
80.6400
|
XLON
|
982208160523268
|
26/04/2024
|
15:22:12
|
BST
|
42
|
80.6600
|
XLON
|
982208160523328
|
26/04/2024
|
15:22:42
|
BST
|
41
|
80.6800
|
XLON
|
982208160523422
|
26/04/2024
|
15:23:02
|
BST
|
9
|
80.6600
|
XLON
|
982208160523475
|
26/04/2024
|
15:23:02
|
BST
|
136
|
80.6600
|
XLON
|
982208160523476
|
26/04/2024
|
15:23:25
|
BST
|
42
|
80.6600
|
XLON
|
982208160523501
|
26/04/2024
|
15:24:16
|
BST
|
86
|
80.6800
|
XLON
|
982208160523654
|
26/04/2024
|
15:24:53
|
BST
|
2
|
80.6400
|
XLON
|
982208160523764
|
26/04/2024
|
15:24:53
|
BST
|
54
|
80.6400
|
XLON
|
982208160523765
|
26/04/2024
|
15:24:53
|
BST
|
49
|
80.6600
|
XLON
|
982208160523760
|
26/04/2024
|
15:26:07
|
BST
|
3
|
80.5800
|
XLON
|
982208160523945
|
26/04/2024
|
15:26:13
|
BST
|
17
|
80.5800
|
XLON
|
982208160523980
|
26/04/2024
|
15:26:13
|
BST
|
58
|
80.5800
|
XLON
|
982208160523981
|
26/04/2024
|
15:27:05
|
BST
|
8
|
80.5600
|
XLON
|
982208160524187
|
26/04/2024
|
15:27:05
|
BST
|
35
|
80.5600
|
XLON
|
982208160524188
|
26/04/2024
|
15:28:54
|
BST
|
10
|
80.6400
|
XLON
|
982208160524658
|
26/04/2024
|
15:28:54
|
BST
|
14
|
80.6400
|
XLON
|
982208160524659
|
26/04/2024
|
15:28:54
|
BST
|
35
|
80.6400
|
XLON
|
982208160524655
|
26/04/2024
|
15:28:54
|
BST
|
50
|
80.6400
|
XLON
|
982208160524657
|
26/04/2024
|
15:28:54
|
BST
|
58
|
80.6400
|
XLON
|
982208160524656
|
26/04/2024
|
15:29:00
|
BST
|
49
|
80.6200
|
XLON
|
982208160524680
|
26/04/2024
|
15:32:00
|
BST
|
11
|
80.6200
|
XLON
|
982208160525130
|
26/04/2024
|
15:32:00
|
BST
|
52
|
80.6200
|
XLON
|
982208160525131
|
26/04/2024
|
15:32:50
|
BST
|
5
|
80.6600
|
XLON
|
982208160525285
|
26/04/2024
|
15:32:50
|
BST
|
36
|
80.6600
|
XLON
|
982208160525286
|
26/04/2024
|
15:33:02
|
BST
|
21
|
80.6600
|
XLON
|
982208160525302
|
26/04/2024
|
15:33:02
|
BST
|
48
|
80.6600
|
XLON
|
982208160525301
|
26/04/2024
|
15:33:13
|
BST
|
22
|
80.6200
|
XLON
|
982208160525332
|
26/04/2024
|
15:33:13
|
BST
|
154
|
80.6200
|
XLON
|
982208160525333
|
26/04/2024
|
15:34:05
|
BST
|
45
|
80.6200
|
XLON
|
982208160525537
|
26/04/2024
|
15:35:01
|
BST
|
47
|
80.6200
|
XLON
|
982208160525733
|
26/04/2024
|
15:35:01
|
BST
|
71
|
80.6200
|
XLON
|
982208160525735
|
26/04/2024
|
15:37:20
|
BST
|
57
|
80.6000
|
XLON
|
982208160526179
|
26/04/2024
|
15:37:20
|
BST
|
71
|
80.6000
|
XLON
|
982208160526175
|
26/04/2024
|
15:37:30
|
BST
|
43
|
80.5800
|
XLON
|
982208160526257
|
26/04/2024
|
15:38:23
|
BST
|
93
|
80.5600
|
XLON
|
982208160526420
|
26/04/2024
|
15:39:05
|
BST
|
10
|
80.5600
|
XLON
|
982208160526592
|
26/04/2024
|
15:39:05
|
BST
|
44
|
80.5600
|
XLON
|
982208160526591
|
26/04/2024
|
15:40:34
|
BST
|
136
|
80.5600
|
XLON
|
982208160526876
|
26/04/2024
|
15:41:11
|
BST
|
42
|
80.5600
|
XLON
|
982208160526943
|
26/04/2024
|
15:42:07
|
BST
|
73
|
80.5800
|
XLON
|
982208160527228
|
26/04/2024
|
15:44:24
|
BST
|
49
|
80.6000
|
XLON
|
982208160527611
|
26/04/2024
|
15:44:28
|
BST
|
48
|
80.6000
|
XLON
|
982208160527625
|
26/04/2024
|
15:44:40
|
BST
|
9
|
80.6000
|
XLON
|
982208160527670
|
26/04/2024
|
15:44:40
|
BST
|
55
|
80.6000
|
XLON
|
982208160527671
|
26/04/2024
|
15:44:40
|
BST
|
81
|
80.6000
|
XLON
|
982208160527676
|
26/04/2024
|
15:45:32
|
BST
|
9
|
80.6000
|
XLON
|
982208160527863
|
26/04/2024
|
15:45:32
|
BST
|
61
|
80.6000
|
XLON
|
982208160527864
|
26/04/2024
|
15:46:26
|
BST
|
27
|
80.6200
|
XLON
|
982208160528004
|
26/04/2024
|
15:46:26
|
BST
|
29
|
80.6200
|
XLON
|
982208160528005
|
26/04/2024
|
15:46:55
|
BST
|
49
|
80.6000
|
XLON
|
982208160528082
|
26/04/2024
|
15:47:22
|
BST
|
41
|
80.6200
|
XLON
|
982208160528132
|
26/04/2024
|
15:48:01
|
BST
|
44
|
80.6200
|
XLON
|
982208160528232
|
26/04/2024
|
15:48:39
|
BST
|
9
|
80.6600
|
XLON
|
982208160528323
|
26/04/2024
|
15:48:39
|
BST
|
40
|
80.6600
|
XLON
|
982208160528322
|
26/04/2024
|
15:49:30
|
BST
|
2
|
80.6800
|
XLON
|
982208160528404
|
26/04/2024
|
15:49:30
|
BST
|
14
|
80.6800
|
XLON
|
982208160528399
|
26/04/2024
|
15:49:30
|
BST
|
35
|
80.6800
|
XLON
|
982208160528398
|
26/04/2024
|
15:49:30
|
BST
|
50
|
80.6800
|
XLON
|
982208160528403
|
26/04/2024
|
15:49:52
|
BST
|
11
|
80.6600
|
XLON
|
982208160528439
|
26/04/2024
|
15:49:52
|
BST
|
49
|
80.6600
|
XLON
|
982208160528440
|
26/04/2024
|
15:50:19
|
BST
|
48
|
80.6600
|
XLON
|
982208160528547
|
26/04/2024
|
15:51:41
|
BST
|
113
|
80.6400
|
XLON
|
982208160528726
|
26/04/2024
|
15:52:19
|
BST
|
41
|
80.6200
|
XLON
|
982208160528840
|
26/04/2024
|
15:54:17
|
BST
|
18
|
80.7000
|
XLON
|
982208160529152
|
26/04/2024
|
15:54:17
|
BST
|
23
|
80.7000
|
XLON
|
982208160529151
|
26/04/2024
|
15:55:03
|
BST
|
27
|
80.7400
|
XLON
|
982208160529267
|
26/04/2024
|
15:55:59
|
BST
|
23
|
80.7600
|
XLON
|
982208160529447
|
26/04/2024
|
15:56:04
|
BST
|
1
|
80.7600
|
XLON
|
982208160529457
|
26/04/2024
|
15:56:04
|
BST
|
2
|
80.7600
|
XLON
|
982208160529456
|
26/04/2024
|
15:56:04
|
BST
|
31
|
80.7600
|
XLON
|
982208160529459
|
26/04/2024
|
15:56:04
|
BST
|
40
|
80.7600
|
XLON
|
982208160529458
|
26/04/2024
|
15:56:06
|
BST
|
68
|
80.7400
|
XLON
|
982208160529468
|
26/04/2024
|
15:56:06
|
BST
|
124
|
80.7400
|
XLON
|
982208160529467
|
26/04/2024
|
15:57:00
|
BST
|
55
|
80.7400
|
XLON
|
982208160529664
|
26/04/2024
|
15:57:35
|
BST
|
53
|
80.7000
|
XLON
|
982208160529765
|
26/04/2024
|
15:59:02
|
BST
|
55
|
80.6800
|
XLON
|
982208160530082
|
26/04/2024
|
15:59:10
|
BST
|
42
|
80.6800
|
XLON
|
982208160530096
|
26/04/2024
|
16:00:55
|
BST
|
42
|
80.7400
|
XLON
|
982208160530335
|
26/04/2024
|
16:01:22
|
BST
|
47
|
80.7400
|
XLON
|
982208160530438
|
26/04/2024
|
16:01:22
|
BST
|
165
|
80.7400
|
XLON
|
982208160530437
|
26/04/2024
|
16:03:32
|
BST
|
41
|
80.8000
|
XLON
|
982208160531102
|
26/04/2024
|
16:03:44
|
BST
|
22
|
80.8000
|
XLON
|
982208160531146
|
26/04/2024
|
16:03:58
|
BST
|
41
|
80.8000
|
XLON
|
982208160531196
|
26/04/2024
|
16:04:17
|
BST
|
104
|
80.7800
|
XLON
|
982208160531294
|
26/04/2024
|
16:04:34
|
BST
|
92
|
80.7400
|
XLON
|
982208160531333
|
26/04/2024
|
16:06:12
|
BST
|
174
|
80.7600
|
XLON
|
982208160531571
|
26/04/2024
|
16:07:01
|
BST
|
47
|
80.7200
|
XLON
|
982208160531801
|
26/04/2024
|
16:07:24
|
BST
|
31
|
80.7000
|
XLON
|
982208160531849
|
26/04/2024
|
16:07:24
|
BST
|
34
|
80.7000
|
XLON
|
982208160531850
|
26/04/2024
|
16:09:34
|
BST
|
78
|
80.7200
|
XLON
|
982208160532716
|
26/04/2024
|
16:09:34
|
BST
|
88
|
80.7200
|
XLON
|
982208160532715
|
26/04/2024
|
16:10:20
|
BST
|
76
|
80.7600
|
XLON
|
982208160532949
|
26/04/2024
|
16:10:20
|
BST
|
85
|
80.7600
|
XLON
|
982208160532948
|
26/04/2024
|
16:11:35
|
BST
|
109
|
80.7000
|
XLON
|
982208160533270
|
26/04/2024
|
16:11:55
|
BST
|
8
|
80.6800
|
XLON
|
982208160533364
|
26/04/2024
|
16:11:55
|
BST
|
37
|
80.6800
|
XLON
|
982208160533363
|
26/04/2024
|
16:13:12
|
BST
|
70
|
80.6800
|
XLON
|
982208160533689
|
26/04/2024
|
16:14:06
|
BST
|
37
|
80.6400
|
XLON
|
982208160533884
|
26/04/2024
|
16:14:27
|
BST
|
30
|
80.6400
|
XLON
|
982208160533951
|
26/04/2024
|
16:14:27
|
BST
|
50
|
80.6400
|
XLON
|
982208160533950
|
26/04/2024
|
16:14:27
|
BST
|
56
|
80.6400
|
XLON
|
982208160533946
|
26/04/2024
|
16:15:01
|
BST
|
69
|
80.6200
|
XLON
|
982208160534200
|
26/04/2024
|
16:15:37
|
BST
|
41
|
80.6000
|
XLON
|
982208160534415
|
26/04/2024
|
16:15:38
|
BST
|
8
|
80.6000
|
XLON
|
982208160534419
|
26/04/2024
|
16:15:38
|
BST
|
52
|
80.6000
|
XLON
|
982208160534418
|
26/04/2024
|
16:16:08
|
BST
|
44
|
80.5600
|
XLON
|
982208160534464
|
26/04/2024
|
16:16:37
|
BST
|
44
|
80.5600
|
XLON
|
982208160534594
|
26/04/2024
|
16:18:52
|
BST
|
2
|
80.6000
|
XLON
|
982208160535052
|
26/04/2024
|
16:18:52
|
BST
|
39
|
80.6000
|
XLON
|
982208160535053
|
26/04/2024
|
16:19:06
|
BST
|
10
|
80.5800
|
XLON
|
982208160535095
|
26/04/2024
|
16:19:06
|
BST
|
9
|
80.6000
|
XLON
|
982208160535096
|
26/04/2024
|
16:19:06
|
BST
|
18
|
80.6000
|
XLON
|
982208160535098
|
26/04/2024
|
16:19:06
|
BST
|
21
|
80.6000
|
XLON
|
982208160535097
|
26/04/2024
|
16:19:20
|
BST
|
18
|
80.5800
|
XLON
|
982208160535229
|
26/04/2024
|
16:19:20
|
BST
|
172
|
80.5800
|
XLON
|
982208160535228
|
26/04/2024
|
16:19:45
|
BST
|
44
|
80.5400
|
XLON
|
982208160535301
|
26/04/2024
|
16:20:14
|
BST
|
44
|
80.5400
|
XLON
|
982208160535435
|
26/04/2024
|
16:20:36
|
BST
|
47
|
80.5600
|
XLON
|
982208160535511
|
26/04/2024
|
16:21:11
|
BST
|
43
|
80.5400
|
XLON
|
982208160535539
|
26/04/2024
|
16:21:27
|
BST
|
56
|
80.5200
|
XLON
|
982208160535577
|
26/04/2024
|
16:22:31
|
BST
|
92
|
80.5200
|
XLON
|
982208160535830
|
26/04/2024
|
16:23:21
|
BST
|
3
|
80.5000
|
XLON
|
982208160535942
|
26/04/2024
|
16:23:21
|
BST
|
4
|
80.5000
|
XLON
|
982208160535943
|
26/04/2024
|
16:23:21
|
BST
|
26
|
80.5000
|
XLON
|
982208160535945
|
26/04/2024
|
16:23:21
|
BST
|
47
|
80.5000
|
XLON
|
982208160535940
|
26/04/2024
|
16:23:21
|
BST
|
60
|
80.5000
|
XLON
|
982208160535944
|
26/04/2024
|
16:25:07
|
BST
|
50
|
80.4600
|
XLON
|
982208160536405
|
26/04/2024
|
16:25:07
|
BST
|
132
|
80.4600
|
XLON
|
982208160536406
|
26/04/2024
|
16:25:52
|
BST
|
81
|
80.4800
|
XLON
|
982208160536585
|
26/04/2024
|
16:26:20
|
BST
|
55
|
80.4600
|
XLON
|
982208160536795
|
26/04/2024
|
16:27:56
|
BST
|
19
|
80.4600
|
XLON
|
982208160537325
|
26/04/2024
|
16:27:56
|
BST
|
22
|
80.4600
|
XLON
|
982208160537326
|
26/04/2024
|
16:28:43
|
BST
|
69
|
80.4600
|
XLON
|
982208160537555
|
26/04/2024
|
16:28:43
|
BST
|
115
|
80.4600
|
XLON
|
982208160537556
|
26/04/2024
|
16:28:44
|
BST
|
61
|
80.4600
|
XLON
|
982208160537565
|
26/04/2024
|
16:29:25
|
BST
|
9
|
80.5000
|
XLON
|
982208160537767
|
26/04/2024
|
16:29:25
|
BST
|
48
|
80.5000
|
XLON
|
982208160537766
|
26/04/2024
|
16:29:38
|
BST
|
6
|
80.4800
|
XLON
|
982208160537828
|
26/04/2024
|
16:29:38
|
BST
|
39
|
80.4800
|
XLON
|
982208160537827
|
26/04/2024
|
16:29:40
|
BST
|
5
|
80.4800
|
XLON
|
982208160537833
|
26/04/2024
|
16:29:40
|
BST
|
12
|
80.4800
|
XLON
|
982208160537834
|
|
|
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSFLFITSTIRFIS
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From Apr 2024 to May 2024
Intercontinental Hotels (LSE:IHG)
Historical Stock Chart
From May 2023 to May 2024