InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	63.850	63.850	63.850	63.850	58.269	0
2022-03-24	63.850	63.850	63.850	63.850	58.269	0
2022-03-23	63.850	63.850	63.850	63.850	58.269	0
2022-03-22	63.850	63.850	63.850	63.850	58.269	0
2022-03-21	63.850	63.850	63.850	63.850	58.269	0
2022-03-18	63.850	63.850	63.850	63.850	58.269	0
2022-03-17	63.850	63.850	63.850	63.850	58.269	0
2022-03-16	63.850	63.850	63.850	63.850	58.269	0
2022-03-15	63.850	63.850	63.850	63.850	58.269	0
2022-03-14	63.850	63.850	63.850	63.850	58.269	0
2022-03-11	63.850	63.850	63.850	63.850	58.269	0
2022-03-10	63.850	63.850	63.850	63.850	58.269	0
2022-03-09	63.850	63.850	63.850	63.850	58.269	0
2022-03-08	63.850	63.850	63.850	63.850	58.269	0
2022-03-07	63.850	63.850	63.850	63.850	58.269	0
2022-03-04	63.850	63.850	63.850	63.850	58.269	0
2022-03-03	63.850	63.850	63.850	63.850	58.269	0
2022-03-02	63.850	63.850	63.850	63.850	58.269	0
2022-02-25	63.850	63.850	63.850	63.850	58.269	0
2022-02-24	63.850	63.850	63.850	63.850	58.269	0
2022-02-23	63.850	63.850	63.850	63.850	58.269	0
2022-02-22	63.850	63.850	63.850	63.850	58.269	0
2022-02-21	63.850	63.850	63.850	63.850	58.269	0
2022-02-18	63.850	63.850	63.850	63.850	58.269	0
2022-02-17	63.850	63.850	63.850	63.850	58.269	0
2022-02-16	63.850	63.850	63.850	63.850	58.269	0
2022-02-15	63.850	63.850	63.850	63.850	58.269	0
2022-02-14	63.850	63.850	63.850	63.850	58.269	0
2022-02-11	63.850	63.850	63.850	63.850	58.269	0
2022-02-10	63.850	63.850	63.850	63.850	58.269	0
2022-02-09	63.850	63.850	63.850	63.850	58.269	1
2022-02-08	63.850	63.850	63.850	63.850	58.269	0
2022-02-07	63.850	63.850	63.850	63.850	58.269	0
2022-02-04	63.850	63.850	63.850	63.850	58.269	0
2022-02-03	63.850	63.850	63.850	63.850	58.269	0
2022-02-02	63.850	63.850	63.850	63.850	58.269	0
2022-02-01	63.850	63.850	63.850	63.850	58.269	0
2022-01-31	63.850	63.850	63.850	63.850	58.269	0
2022-01-28	63.850	63.850	63.850	63.850	58.269	0
2022-01-27	63.850	63.850	63.850	63.850	58.269	0
2022-01-26	63.850	63.850	63.850	63.850	58.269	0
2022-01-25	63.850	63.850	63.850	63.850	58.269	0
2022-01-24	63.850	63.850	63.850	63.850	58.269	0
2022-01-21	63.850	63.850	63.850	63.850	58.269	0
2022-01-20	63.850	63.850	63.850	63.850	58.269	0
2022-01-19	63.850	63.850	63.850	63.850	58.269	0
2022-01-18	63.850	63.850	63.850	63.850	58.269	0
2022-01-17	63.850	63.850	63.850	63.850	58.269	0
2022-01-14	63.850	63.850	63.850	63.850	58.269	0
2022-01-13	63.850	63.850	63.850	63.850	58.269	2
2022-01-12	59.860	59.860	59.860	59.860	54.627	0
2022-01-11	59.860	59.860	59.860	59.860	54.627	0
2022-01-10	59.860	59.860	59.860	59.860	54.627	0
2022-01-07	59.860	59.860	59.860	59.860	54.627	0
2022-01-06	59.860	59.860	59.860	59.860	54.627	0
2022-01-05	59.860	59.860	59.860	59.860	54.627	0
2022-01-04	59.860	59.860	59.860	59.860	54.627	0
2022-01-03	59.860	59.860	59.860	59.860	54.627	0
2021-12-30	59.860	59.860	59.860	59.860	54.627	0
2021-12-29	59.860	59.860	59.860	59.860	54.627	0

← NewerPage 20 of 21 · 1,246 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.