InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	50.000	50.000	50.000	50.000	46.476	0
2022-12-12	50.000	50.000	50.000	50.000	46.476	0
2022-12-09	50.000	50.000	50.000	50.000	46.476	0
2022-12-08	50.000	50.000	50.000	50.000	46.476	0
2022-12-07	50.000	50.000	50.000	50.000	46.476	0
2022-12-06	50.000	50.000	50.000	50.000	46.476	0
2022-12-05	50.000	50.000	50.000	50.000	46.476	0
2022-12-02	50.000	50.000	50.000	50.000	46.476	0
2022-12-01	50.000	50.000	50.000	50.000	46.476	0
2022-11-30	50.000	50.000	50.000	50.000	46.476	0
2022-11-29	50.000	50.000	50.000	50.000	46.476	0
2022-11-28	50.000	50.000	50.000	50.000	46.476	0
2022-11-25	50.000	50.000	50.000	50.000	46.476	0
2022-11-24	50.000	50.000	50.000	50.000	46.476	0
2022-11-23	50.000	50.000	50.000	50.000	46.476	0
2022-11-22	50.000	50.000	50.000	50.000	46.476	0
2022-11-21	50.000	50.000	50.000	50.000	46.476	0
2022-11-18	50.000	50.000	50.000	50.000	46.476	0
2022-11-17	50.000	50.000	50.000	50.000	46.476	0
2022-11-16	50.000	50.000	50.000	50.000	46.476	2
2022-11-14	52.820	52.820	52.820	52.820	49.098	0
2022-11-11	52.820	52.820	52.820	52.820	49.098	0
2022-11-10	52.820	52.820	52.820	52.820	49.098	0
2022-11-09	52.820	52.820	52.820	52.820	49.098	0
2022-11-08	52.820	52.820	52.820	52.820	49.098	1
2022-11-07	52.830	52.830	52.830	52.830	49.107	2
2022-11-04	51.790	51.790	51.790	51.790	48.140	0
2022-11-03	51.790	51.790	51.790	51.790	48.140	0
2022-11-01	51.790	51.790	51.790	51.790	48.140	0
2022-10-31	51.790	51.790	51.790	51.790	48.140	0
2022-10-28	51.790	51.790	51.790	51.790	48.140	0
2022-10-27	51.790	51.790	51.790	51.790	48.140	0
2022-10-26	51.790	51.790	51.790	51.790	48.140	0
2022-10-25	51.790	51.790	51.790	51.790	48.140	0
2022-10-24	51.790	51.790	51.790	51.790	48.140	0
2022-10-21	51.790	51.790	51.790	51.790	48.140	0
2022-10-20	51.790	51.790	51.790	51.790	48.140	0
2022-10-19	51.790	51.790	51.790	51.790	48.140	0
2022-10-18	51.790	51.790	51.790	51.790	48.140	0
2022-10-17	51.790	51.790	51.790	51.790	48.140	0
2022-10-14	51.790	51.790	51.790	51.790	48.140	0
2022-10-13	51.790	51.790	51.790	51.790	48.140	0
2022-10-11	51.790	51.790	51.790	51.790	48.140	0
2022-10-10	51.790	51.790	51.790	51.790	48.140	0
2022-10-07	51.790	51.790	51.790	51.790	48.140	0
2022-10-06	51.790	51.790	51.790	51.790	48.140	0
2022-10-05	51.790	51.790	51.790	51.790	48.140	0
2022-10-04	51.790	51.790	51.790	51.790	48.140	0
2022-10-03	51.790	51.790	51.790	51.790	48.140	0
2022-09-30	51.790	51.790	51.790	51.790	48.140	0
2022-09-29	51.790	51.790	51.790	51.790	48.140	0
2022-09-28	51.790	51.790	51.790	51.790	48.140	0
2022-09-27	51.790	51.790	51.790	51.790	48.140	0
2022-09-26	51.790	51.790	51.790	51.790	48.140	0
2022-09-23	51.790	51.790	51.790	51.790	48.140	0
2022-09-22	51.790	51.790	51.790	51.790	48.140	0
2022-09-21	51.790	51.790	51.790	51.790	48.140	0
2022-09-20	51.790	51.790	51.790	51.790	48.140	0
2022-09-19	51.790	51.790	51.790	51.790	48.140	0
2022-09-16	51.790	51.790	51.790	51.790	48.140	0

← NewerPage 17 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.