InterContinental Hotels Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	58.750	58.750	58.750	58.750	55.883	0
2023-08-30	58.750	58.750	58.750	58.750	55.485	0
2023-08-29	58.750	58.750	58.750	58.750	55.485	0
2023-08-28	58.750	58.750	58.750	58.750	55.485	0
2023-08-25	58.750	58.750	58.750	58.750	55.485	0
2023-08-24	58.750	58.750	58.750	58.750	55.485	0
2023-08-23	58.750	58.750	58.750	58.750	55.485	0
2023-08-22	58.750	58.750	58.750	58.750	55.485	0
2023-08-21	58.750	58.750	58.750	58.750	55.485	0
2023-08-18	58.750	58.750	58.750	58.750	55.485	0
2023-08-17	58.750	58.750	58.750	58.750	55.485	0
2023-08-16	58.750	58.750	58.750	58.750	55.485	0
2023-08-15	58.750	58.750	58.750	58.750	55.485	0
2023-08-14	58.750	58.750	58.750	58.750	55.485	0
2023-08-11	58.750	58.750	58.750	58.750	55.485	0
2023-08-10	58.750	58.750	58.750	58.750	55.485	0
2023-08-09	58.750	58.750	58.750	58.750	55.485	0
2023-08-08	58.750	58.750	58.750	58.750	55.485	0
2023-08-07	58.750	58.750	58.750	58.750	55.485	0
2023-08-04	58.750	58.750	58.750	58.750	55.485	0
2023-08-03	58.750	58.750	58.750	58.750	55.485	0
2023-08-02	58.750	58.750	58.750	58.750	55.485	0
2023-08-01	58.750	58.750	58.750	58.750	55.485	1
2023-07-31	55.560	55.560	55.560	55.560	52.473	0
2023-07-28	55.560	55.560	55.560	55.560	52.473	0
2023-07-27	55.560	55.560	55.560	55.560	52.473	0
2023-07-26	55.560	55.560	55.560	55.560	52.473	0
2023-07-25	55.560	55.560	55.560	55.560	52.473	0
2023-07-24	55.560	55.560	55.560	55.560	52.473	0
2023-07-21	55.560	55.560	55.560	55.560	52.473	0
2023-07-20	55.560	55.560	55.560	55.560	52.473	0
2023-07-19	55.560	55.560	55.560	55.560	52.473	0
2023-07-18	55.560	55.560	55.560	55.560	52.473	0
2023-07-17	55.560	55.560	55.560	55.560	52.473	0
2023-07-14	55.560	55.560	55.560	55.560	52.473	0
2023-07-13	55.560	55.560	55.560	55.560	52.473	0
2023-07-12	55.560	55.560	55.560	55.560	52.473	0
2023-07-11	55.560	55.560	55.560	55.560	52.473	0
2023-07-10	55.560	55.560	55.560	55.560	52.473	0
2023-07-07	55.560	55.560	55.560	55.560	52.473	0
2023-07-06	55.560	55.560	55.560	55.560	52.473	0
2023-07-05	55.560	55.560	55.560	55.560	52.473	0
2023-07-04	55.560	55.560	55.560	55.560	52.473	0
2023-07-03	55.560	55.560	55.560	55.560	52.473	0
2023-06-30	55.560	55.560	55.560	55.560	52.473	0
2023-06-29	55.560	55.560	55.560	55.560	52.473	0
2023-06-28	55.560	55.560	55.560	55.560	52.473	0
2023-06-27	55.560	55.560	55.560	55.560	52.473	0
2023-06-26	55.560	55.560	55.560	55.560	52.473	0
2023-06-23	55.560	55.560	55.560	55.560	52.473	0
2023-06-22	55.560	55.560	55.560	55.560	52.473	0
2023-06-21	55.560	55.560	55.560	55.560	52.473	0
2023-06-20	55.560	55.560	55.560	55.560	52.473	0
2023-06-19	55.560	55.560	55.560	55.560	52.473	0
2023-06-16	55.560	55.560	55.560	55.560	52.473	0
2023-06-15	55.560	55.560	55.560	55.560	52.473	0
2023-06-14	55.560	55.560	55.560	55.560	52.473	0
2023-06-13	55.560	55.560	55.560	55.560	52.473	0
2023-06-12	55.560	55.560	55.560	55.560	52.473	0
2023-06-09	55.560	55.560	55.560	55.560	52.473	0

← NewerPage 14 of 21 · 1,247 trading daysOlder →

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.