InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	109.34	109.34	109.34	109.34	107.90	0
2025-10-28	109.34	109.34	109.34	109.34	107.90	0
2025-10-27	109.34	109.34	109.34	109.34	107.90	0
2025-10-24	109.34	109.34	109.34	109.34	107.90	0
2025-10-23	109.34	109.34	109.34	109.34	107.90	0
2025-10-22	109.34	109.34	109.34	109.34	107.90	0
2025-10-21	109.01	109.34	109.01	109.34	107.90	2
2025-10-20	111.32	111.32	111.32	111.32	109.85	0
2025-10-17	111.32	111.32	111.32	111.32	109.85	0
2025-10-16	111.32	111.32	111.32	111.32	109.85	0
2025-10-15	111.32	111.32	111.32	111.32	109.85	0
2025-10-14	111.32	111.32	111.32	111.32	109.85	0
2025-10-13	111.32	111.32	111.32	111.32	109.85	1
2025-10-10	104.20	104.20	104.20	104.20	102.83	0
2025-10-09	104.20	104.20	104.20	104.20	102.83	0
2025-10-08	104.20	104.20	104.20	104.20	102.83	0
2025-10-07	104.20	104.20	104.20	104.20	102.83	0
2025-10-06	104.20	104.20	104.20	104.20	102.83	0
2025-10-03	104.20	104.20	104.20	104.20	102.83	0
2025-10-02	104.20	104.20	104.20	104.20	102.83	0
2025-10-01	104.20	104.20	104.20	104.20	102.83	0
2025-09-30	104.20	104.20	104.20	104.20	102.83	0
2025-09-29	104.20	104.20	104.20	104.20	102.83	0
2025-09-26	104.20	104.20	104.20	104.20	102.83	0
2025-09-25	104.20	104.20	104.20	104.20	102.83	0
2025-09-24	104.20	104.20	104.20	104.20	102.83	0
2025-09-23	104.20	104.20	104.20	104.20	102.83	0
2025-09-22	104.20	104.20	104.20	104.20	102.83	0
2025-09-19	104.20	104.20	104.20	104.20	102.83	0
2025-09-18	104.20	104.20	104.20	104.20	102.83	2
2025-09-17	106.70	106.70	103.01	104.17	102.80	331
2025-09-16	109.78	109.78	109.78	109.78	108.33	0
2025-09-15	109.78	109.78	109.78	109.78	108.33	0
2025-09-12	109.78	109.78	109.78	109.78	108.33	0
2025-09-11	109.78	109.78	109.78	109.78	108.33	0
2025-09-10	110.22	110.77	109.78	109.78	108.33	176
2025-09-09	110.60	110.60	110.60	110.60	109.14	0
2025-09-08	110.60	110.60	110.60	110.60	109.14	0
2025-09-05	110.60	110.60	110.60	110.60	109.14	10
2025-09-04	110.56	110.60	110.11	110.60	109.14	137
2025-09-03	108.02	108.02	108.02	108.02	106.60	0
2025-09-02	108.02	108.02	108.02	108.02	106.60	0
2025-09-01	108.02	108.02	108.02	108.02	106.60	0
2025-08-29	108.02	108.02	108.02	108.02	106.60	0
2025-08-28	108.02	108.02	108.02	108.02	106.60	0
2025-08-27	108.02	108.02	108.02	108.02	106.60	0
2025-08-26	108.02	108.02	108.02	108.02	106.60	0
2025-08-25	108.02	108.02	108.02	108.02	106.60	0
2025-08-22	108.02	108.02	108.02	108.02	106.60	0
2025-08-21	108.02	108.02	108.02	108.02	106.60	0
2025-08-20	108.02	108.02	108.02	108.02	106.10	0
2025-08-19	108.02	108.02	108.02	108.02	106.10	0
2025-08-18	108.02	108.02	108.02	108.02	106.10	0
2025-08-15	108.02	108.02	108.02	108.02	106.10	0
2025-08-14	107.25	108.57	107.25	108.02	106.10	1,986
2025-08-13	111.54	111.54	111.54	111.54	109.56	0
2025-08-12	111.54	111.54	111.54	111.54	109.56	0
2025-08-11	111.54	111.54	111.54	111.54	109.56	0
2025-08-08	111.54	111.54	111.54	111.54	109.56	0
2025-08-07	111.90	112.09	111.54	111.54	109.56	127

← NewerPage 5 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.