InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	119.95	119.95	119.95	119.95	119.47	0
2026-04-27	119.95	119.95	119.95	119.95	119.47	0
2026-04-24	119.95	119.95	119.95	119.95	119.47	1
2026-04-23	122.40	122.40	122.40	122.40	121.91	0
2026-04-22	122.40	122.40	122.40	122.40	121.91	0
2026-04-20	122.16	122.40	121.80	122.40	121.91	19
2026-04-17	123.28	123.28	123.28	123.28	122.79	1
2026-04-16	119.52	119.52	119.52	119.52	119.04	0
2026-04-15	118.80	119.64	118.44	119.52	119.04	52
2026-04-14	120.72	120.96	120.72	120.96	120.48	10
2026-04-13	119.40	119.40	119.40	119.40	118.93	0
2026-04-10	119.30	120.00	119.13	119.40	118.93	130
2026-04-09	112.51	112.51	112.51	112.51	112.06	1
2026-04-08	111.39	111.39	111.39	111.39	109.92	0
2026-04-07	111.39	111.39	111.39	111.39	109.92	4
2026-04-06	116.00	116.00	116.00	116.00	114.47	0
2026-04-02	116.00	116.00	116.00	116.00	114.47	0
2026-04-01	116.00	116.00	116.00	116.00	114.47	0
2026-03-31	116.00	116.00	116.00	116.00	114.47	0
2026-03-30	116.00	116.00	116.00	116.00	114.47	0
2026-03-27	116.00	116.00	116.00	116.00	114.47	0
2026-03-26	116.00	116.00	116.00	116.00	114.47	5
2026-03-25	116.71	116.71	116.71	116.71	115.17	0
2026-03-24	116.71	116.71	116.71	116.71	115.17	0
2026-03-23	116.71	116.71	116.71	116.71	115.17	0
2026-03-20	116.71	116.71	116.71	116.71	115.17	0
2026-03-19	116.71	116.71	116.71	116.71	115.17	0
2026-03-18	116.71	116.71	116.71	116.71	115.17	0
2026-03-17	116.60	116.71	116.16	116.71	115.17	7
2026-03-16	113.30	113.30	113.30	113.30	111.81	0
2026-03-13	113.30	113.30	113.30	113.30	111.81	0
2026-03-12	113.30	113.30	113.30	113.30	111.81	0
2026-03-11	113.30	113.30	113.30	113.30	111.81	0
2026-03-10	113.63	113.63	113.30	113.30	111.81	7
2026-03-09	117.96	117.96	117.96	117.96	116.41	0
2026-03-06	117.96	117.96	117.96	117.96	116.41	0
2026-03-05	117.00	118.20	117.00	117.96	116.41	17
2026-03-04	122.76	122.76	122.76	122.76	121.14	0
2026-03-03	122.76	122.76	122.76	122.76	121.14	0
2026-03-02	122.76	122.76	122.76	122.76	121.14	0
2026-02-27	122.76	122.76	122.76	122.76	121.14	0
2026-02-26	122.76	122.76	122.76	122.76	121.14	1
2026-02-25	120.36	121.19	120.24	120.60	119.01	84
2026-02-24	127.12	127.12	127.12	127.12	125.44	0
2026-02-23	127.12	127.12	127.12	127.12	125.44	0
2026-02-20	127.12	127.12	127.12	127.12	125.44	0
2026-02-19	127.12	127.12	127.12	127.12	125.44	0
2026-02-18	127.12	127.12	127.12	127.12	125.44	0
2026-02-13	127.12	127.12	127.12	127.12	125.44	0
2026-02-12	127.12	127.12	127.12	127.12	125.44	0
2026-02-11	127.12	127.68	126.09	127.12	125.44	419
2026-02-10	128.16	128.16	128.16	128.16	126.47	15
2026-02-09	132.20	132.20	132.20	132.20	130.46	0
2026-02-06	132.20	132.20	132.20	132.20	130.46	0
2026-02-05	132.20	132.20	132.20	132.20	130.46	0
2026-02-04	132.20	132.20	132.20	132.20	130.46	0
2026-02-03	132.20	132.20	132.20	132.20	130.46	0
2026-02-02	132.20	132.20	132.20	132.20	130.46	0
2026-01-30	132.20	132.20	132.20	132.20	130.46	0
2026-01-29	132.20	132.20	132.20	132.20	130.46	0

← NewerPage 3 of 21 · 1,248 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.