InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	51.790	51.790	51.790	51.790	48.140	0
2022-09-14	51.790	51.790	51.790	51.790	48.140	0
2022-09-13	51.790	51.790	51.790	51.790	48.140	5
2022-09-12	52.150	52.150	52.150	52.150	48.475	0
2022-09-09	52.150	52.150	52.150	52.150	48.475	0
2022-09-08	52.150	52.150	52.150	52.150	48.475	0
2022-09-06	52.150	52.150	52.150	52.150	48.475	0
2022-09-05	52.150	52.150	52.150	52.150	48.475	0
2022-09-02	52.150	52.150	52.150	52.150	48.475	0
2022-09-01	52.150	52.150	52.150	52.150	48.475	0
2022-08-31	52.150	52.150	52.150	52.150	48.126	0
2022-08-30	52.150	52.150	52.150	52.150	48.126	0
2022-08-29	52.150	52.150	52.150	52.150	48.126	0
2022-08-26	52.150	52.150	52.150	52.150	48.126	0
2022-08-25	52.150	52.150	52.150	52.150	48.126	0
2022-08-24	52.150	52.150	52.150	52.150	48.126	0
2022-08-23	52.150	52.150	52.150	52.150	48.126	0
2022-08-22	52.150	52.150	52.150	52.150	48.126	0
2022-08-19	52.150	52.150	52.150	52.150	48.126	0
2022-08-18	52.150	52.150	52.150	52.150	48.126	0
2022-08-17	52.150	52.150	52.150	52.150	48.126	0
2022-08-16	52.150	52.150	52.150	52.150	48.126	0
2022-08-15	52.150	52.150	52.150	52.150	48.126	0
2022-08-12	52.150	52.150	52.150	52.150	48.126	0
2022-08-11	52.150	52.150	52.150	52.150	48.126	0
2022-08-10	52.150	52.150	52.150	52.150	48.126	0
2022-08-09	53.960	53.960	51.850	52.150	48.126	4
2022-08-08	54.000	54.000	54.000	54.000	49.834	0
2022-08-05	54.000	54.000	54.000	54.000	49.834	0
2022-08-04	54.000	54.000	54.000	54.000	49.834	0
2022-08-03	54.000	54.000	54.000	54.000	49.834	0
2022-08-02	54.000	54.000	54.000	54.000	49.834	0
2022-08-01	54.000	54.000	54.000	54.000	49.834	0
2022-07-29	54.000	54.000	54.000	54.000	49.834	0
2022-07-28	54.000	54.000	54.000	54.000	49.834	0
2022-07-27	54.000	54.000	54.000	54.000	49.834	0
2022-07-26	54.000	54.000	54.000	54.000	49.834	0
2022-07-25	54.000	54.000	54.000	54.000	49.834	0
2022-07-22	54.000	54.000	54.000	54.000	49.834	0
2022-07-21	54.000	54.000	54.000	54.000	49.834	0
2022-07-20	54.000	54.000	54.000	54.000	49.834	0
2022-07-19	54.000	54.000	54.000	54.000	49.834	0
2022-07-18	54.000	54.000	54.000	54.000	49.834	0
2022-07-15	54.000	54.000	54.000	54.000	49.834	0
2022-07-14	54.000	54.000	54.000	54.000	49.834	0
2022-07-13	54.000	54.000	54.000	54.000	49.834	0
2022-07-12	54.000	54.000	54.000	54.000	49.834	0
2022-07-11	54.000	54.000	54.000	54.000	49.834	0
2022-07-08	54.000	54.000	54.000	54.000	49.834	0
2022-07-07	54.000	54.000	54.000	54.000	49.834	0
2022-07-06	54.000	54.000	54.000	54.000	49.834	0
2022-07-05	54.000	54.000	54.000	54.000	49.834	0
2022-07-04	54.000	54.000	54.000	54.000	49.834	0
2022-07-01	54.000	54.000	54.000	54.000	49.834	0
2022-06-30	54.000	54.000	54.000	54.000	49.834	0
2022-06-29	54.000	54.000	54.000	54.000	49.834	0
2022-06-28	54.000	54.000	54.000	54.000	49.834	0
2022-06-27	54.000	54.000	54.000	54.000	49.834	0
2022-06-24	54.000	54.000	54.000	54.000	49.834	0
2022-06-23	54.000	54.000	54.000	54.000	49.834	0

← NewerPage 18 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.