InterContinental Hotels Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-23 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-22 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-21 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-20 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-17 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-16 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-15 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-14 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-13 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-10 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-09 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-08 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-07 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-06 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-03 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-05-02 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-30 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-29 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-26 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-25 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-24 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-23 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-22 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-19 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-18 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-17 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-16 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-15 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-12 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-11 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-10 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-09 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-08 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-05 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-04 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-04-03 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-04-02 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-04-01 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-28 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-27 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-26 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-25 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-22 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-21 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-20 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-19 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-18 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-15 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-14 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-13 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-12 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-11 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-08 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-07 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-06 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-05 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-04 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-03-01 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-29 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 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.