InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	55.560	55.560	55.560	55.560	52.473	0
2023-06-06	55.560	55.560	55.560	55.560	52.473	0
2023-06-05	55.560	55.560	55.560	55.560	52.473	0
2023-06-02	55.560	55.560	55.560	55.560	52.473	0
2023-06-01	55.560	55.560	55.560	55.560	52.473	0
2023-05-31	55.560	55.560	55.560	55.560	52.473	0
2023-05-30	55.560	55.560	55.560	55.560	52.473	0
2023-05-29	55.560	55.560	55.560	55.560	52.473	0
2023-05-26	55.560	55.560	55.560	55.560	52.473	0
2023-05-25	55.560	55.560	55.560	55.560	52.473	0
2023-05-24	55.560	55.560	55.560	55.560	52.473	0
2023-05-23	55.560	55.560	55.560	55.560	52.473	0
2023-05-22	55.560	55.560	55.560	55.560	52.473	0
2023-05-19	55.560	55.560	55.560	55.560	52.473	0
2023-05-18	55.560	55.560	55.560	55.560	52.473	0
2023-05-17	55.560	55.560	55.560	55.560	52.473	0
2023-05-16	55.560	55.560	55.560	55.560	52.473	0
2023-05-15	55.560	55.560	55.560	55.560	52.473	0
2023-05-12	55.560	55.560	55.560	55.560	52.473	0
2023-05-11	55.560	55.560	55.560	55.560	52.473	1
2023-05-10	56.100	56.100	56.100	56.100	52.983	1
2023-05-09	57.000	57.000	57.000	57.000	53.833	0
2023-05-08	57.000	57.000	57.000	57.000	53.833	0
2023-05-05	56.800	57.000	56.800	57.000	53.833	220
2023-05-04	51.280	51.280	51.280	51.280	48.430	0
2023-05-03	51.280	51.280	51.280	51.280	48.430	0
2023-05-02	51.280	51.280	51.280	51.280	48.430	0
2023-04-28	51.280	51.280	51.280	51.280	48.430	0
2023-04-27	51.280	51.280	51.280	51.280	48.430	0
2023-04-26	51.280	51.280	51.280	51.280	48.430	0
2023-04-25	51.280	51.280	51.280	51.280	48.430	0
2023-04-24	51.280	51.280	51.280	51.280	48.430	0
2023-04-20	51.280	51.280	51.280	51.280	48.430	0
2023-04-19	51.280	51.280	51.280	51.280	48.430	0
2023-04-18	51.280	51.280	51.280	51.280	48.430	0
2023-04-17	51.280	51.280	51.280	51.280	48.430	0
2023-04-14	51.280	51.280	51.280	51.280	48.430	0
2023-04-13	51.280	51.280	51.280	51.280	48.430	0
2023-04-12	51.280	51.280	51.280	51.280	48.430	0
2023-04-11	51.280	51.280	51.280	51.280	48.430	0
2023-04-10	51.280	51.280	51.280	51.280	48.430	0
2023-04-06	51.280	51.280	51.280	51.280	48.430	0
2023-04-05	51.280	51.280	51.280	51.280	48.430	0
2023-04-04	51.280	51.280	51.280	51.280	48.430	0
2023-04-03	51.280	51.280	51.280	51.280	48.430	0
2023-03-31	51.280	51.280	51.280	51.280	48.430	0
2023-03-30	51.280	51.280	51.280	51.280	48.430	0
2023-03-29	51.280	51.280	51.280	51.280	47.666	0
2023-03-28	51.280	51.280	51.280	51.280	47.666	0
2023-03-27	51.280	51.280	51.280	51.280	47.666	0
2023-03-24	51.280	51.280	51.280	51.280	47.666	0
2023-03-23	51.280	51.280	51.280	51.280	47.666	0
2023-03-22	51.280	51.280	51.280	51.280	47.666	0
2023-03-21	51.280	51.280	51.280	51.280	47.666	0
2023-03-20	51.280	51.280	51.280	51.280	47.666	0
2023-03-17	51.280	51.280	51.280	51.280	47.666	0
2023-03-16	51.280	51.280	51.280	51.280	47.666	0
2023-03-15	51.280	51.280	51.280	51.280	47.666	0
2023-03-14	51.280	51.280	51.280	51.280	47.666	0
2023-03-13	51.280	51.280	51.280	51.280	47.666	0

← NewerPage 15 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.