InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	130.78	130.78	130.78	130.78	130.26	66
2026-07-22	132.34	132.34	132.34	132.34	131.81	0
2026-07-21	132.86	132.86	132.21	132.34	131.81	64
2026-07-20	135.52	135.52	135.52	135.52	134.98	0
2026-07-17	135.52	135.52	135.52	135.52	134.98	0
2026-07-16	135.66	135.66	135.52	135.52	134.98	75
2026-07-15	145.65	145.65	145.65	145.65	145.07	0
2026-07-14	145.65	145.65	145.65	145.65	145.07	0
2026-07-13	145.65	145.65	145.65	145.65	145.07	0
2026-07-10	145.65	145.65	145.65	145.65	145.07	0
2026-07-09	145.65	145.65	145.65	145.65	145.07	0
2026-07-08	145.65	145.65	145.65	145.65	145.07	0
2026-07-07	145.65	145.65	145.65	145.65	145.07	0
2026-07-06	145.65	145.65	145.65	145.65	145.07	0
2026-07-03	145.65	145.65	145.65	145.65	145.07	0
2026-07-02	145.65	145.65	145.65	145.65	145.07	0
2026-07-01	147.30	147.30	145.65	145.65	145.07	16
2026-06-30	148.20	148.20	148.20	148.20	147.61	0
2026-06-29	148.20	148.20	148.20	148.20	147.61	0
2026-06-26	147.90	148.65	147.90	148.20	147.61	121
2026-06-25	149.25	149.25	149.25	149.25	148.66	0
2026-06-24	150.30	151.65	148.50	149.25	148.66	84
2026-06-23	145.34	145.34	145.34	145.34	144.76	0
2026-06-22	145.34	145.34	145.34	145.34	144.76	0
2026-06-19	145.34	145.34	145.34	145.34	144.76	50
2026-06-18	141.40	141.40	141.40	141.40	140.84	0
2026-06-17	141.40	141.40	141.40	141.40	140.84	0
2026-06-16	141.40	141.40	141.40	141.40	140.84	0
2026-06-15	141.40	141.40	141.40	141.40	140.84	0
2026-06-12	140.98	141.68	140.98	141.40	140.84	23
2026-06-11	142.80	142.80	142.80	142.80	142.23	0
2026-06-10	142.80	142.80	142.80	142.80	142.23	0
2026-06-09	142.80	142.80	142.80	142.80	142.23	50
2026-06-08	133.30	133.30	133.30	133.30	132.77	0
2026-06-05	133.30	133.30	133.30	133.30	132.77	0
2026-06-03	133.30	133.30	133.30	133.30	132.77	20
2026-06-02	129.04	129.04	129.04	129.04	128.53	0
2026-06-01	129.04	129.04	129.04	129.04	128.53	0
2026-05-29	129.04	129.04	129.04	129.04	128.53	0
2026-05-28	129.04	129.04	129.04	129.04	128.53	0
2026-05-27	129.04	129.04	129.04	129.04	128.53	0
2026-05-26	129.04	129.04	129.04	129.04	128.53	0
2026-05-25	129.04	129.04	129.04	129.04	128.53	0
2026-05-22	127.76	129.04	127.53	129.04	128.53	35
2026-05-21	126.88	128.57	126.75	128.05	127.54	33
2026-05-20	127.79	129.00	127.79	129.00	128.49	9
2026-05-19	126.88	126.88	126.88	126.88	126.38	0
2026-05-18	126.88	126.88	126.88	126.88	126.38	1
2026-05-15	125.32	125.58	124.45	124.93	124.43	431
2026-05-14	123.12	123.12	123.12	123.12	122.63	0
2026-05-13	123.12	123.12	123.12	123.12	122.63	0
2026-05-12	123.12	123.12	123.12	123.12	122.63	0
2026-05-11	123.12	123.12	123.12	123.12	122.63	0
2026-05-08	122.88	123.12	122.88	123.12	122.63	3
2026-05-07	122.40	122.40	120.72	121.20	120.72	53
2026-05-06	119.88	119.88	119.88	119.88	119.40	1
2026-05-05	118.56	118.56	118.56	118.56	118.09	0
2026-05-04	118.56	118.56	118.56	118.56	118.09	0
2026-04-30	118.68	118.68	118.32	118.56	118.09	10
2026-04-29	119.95	119.95	119.95	119.95	119.47	0

← NewerPage 2 of 3 · 126 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.