InterContinental Hotels Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-16 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-15 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-14 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-13 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-12 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-09 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-08 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-07 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-06 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-05 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-02 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-01 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-31 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-30 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-29 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-26 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-25 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-24 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-23 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-22 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-19 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-18 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-17 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-16 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-15 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-12 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-11 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-10 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-09 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-08 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-05 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-04 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-03 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-02 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-07-01 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-28 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-27 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-26 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-25 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-24 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-21 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-20 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-19 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-18 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-17 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-14 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-13 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-12 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-11 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-10 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-07 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-06 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-05 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-04 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-06-03 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-31 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-29 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-28 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-27 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.5441 GBP |
| 2026-04-09 | 1.0290 GBP |
| 2025-08-21 | 0.5046 GBP |
| 2025-04-03 | 1.0568 GBP |
| 2024-08-29 | 0.4848 GBP |
| 2024-04-04 | 0.8655 GBP |
| 2023-08-31 | 0.4179 GBP |
| 2023-03-30 | 0.8094 GBP |
| 2022-09-01 | 0.3748 GBP |
| 2022-03-31 | 0.7099 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.