InterContinental Hotels Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-27 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-26 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-23 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-22 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-21 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-20 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-19 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-16 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-15 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-14 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-09 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-08 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-07 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-06 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-05 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-02 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-02-01 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-31 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-30 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-29 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-26 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-25 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-24 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-23 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-22 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-19 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-18 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-17 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-16 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-15 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-12 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-11 | 75.460 | 75.460 | 75.460 | 75.460 | 71.777 | 0 |
| 2024-01-10 | 75.330 | 75.470 | 75.330 | 75.460 | 71.777 | 60 |
| 2024-01-09 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2024-01-08 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2024-01-05 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2024-01-04 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2024-01-03 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2024-01-02 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-28 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-27 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-26 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-22 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-21 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-20 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-19 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-18 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-15 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-14 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-13 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-12 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-11 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-08 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-07 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-06 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-05 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-04 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-12-01 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 0 |
| 2023-11-30 | 62.580 | 62.580 | 62.580 | 62.580 | 59.526 | 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.