InterContinental Hotels Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 105.16 | 105.71 | 105.16 | 105.49 | 103.61 | 636 |
| 2025-08-05 | 105.70 | 105.70 | 105.70 | 105.70 | 103.82 | 10 |
| 2025-08-04 | 106.00 | 106.00 | 106.00 | 106.00 | 104.11 | 5 |
| 2025-08-01 | 111.32 | 111.32 | 111.32 | 111.32 | 109.34 | 0 |
| 2025-07-31 | 111.32 | 111.32 | 111.32 | 111.32 | 109.34 | 0 |
| 2025-07-30 | 110.99 | 111.32 | 110.99 | 111.32 | 109.34 | 4 |
| 2025-07-29 | 108.90 | 109.56 | 108.79 | 109.01 | 107.07 | 331 |
| 2025-07-28 | 110.33 | 110.33 | 110.33 | 110.33 | 108.37 | 1 |
| 2025-07-25 | 109.56 | 109.56 | 109.56 | 109.56 | 107.61 | 1 |
| 2025-07-24 | 108.90 | 109.23 | 108.35 | 108.35 | 106.42 | 126 |
| 2025-07-23 | 110.33 | 110.33 | 110.33 | 110.33 | 108.37 | 0 |
| 2025-07-22 | 110.33 | 110.33 | 110.33 | 110.33 | 108.37 | 1 |
| 2025-07-21 | 109.34 | 109.34 | 109.34 | 109.34 | 107.40 | 0 |
| 2025-07-18 | 109.12 | 109.34 | 109.12 | 109.34 | 107.40 | 23 |
| 2025-07-17 | 107.91 | 108.35 | 107.91 | 108.35 | 106.42 | 176 |
| 2025-07-16 | 109.78 | 109.78 | 109.78 | 109.78 | 107.83 | 0 |
| 2025-07-15 | 111.79 | 111.79 | 109.56 | 109.78 | 107.83 | 989 |
| 2025-07-14 | 112.31 | 112.64 | 112.31 | 112.64 | 110.64 | 127 |
| 2025-07-11 | 112.09 | 112.09 | 111.76 | 111.87 | 109.88 | 137 |
| 2025-07-10 | 112.09 | 113.96 | 112.09 | 113.96 | 111.93 | 4 |
| 2025-07-09 | 109.78 | 111.32 | 109.78 | 111.32 | 109.34 | 7 |
| 2025-07-08 | 109.34 | 109.51 | 109.23 | 109.34 | 107.40 | 534 |
| 2025-07-07 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-07-04 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-07-03 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-07-02 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-07-01 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-30 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-27 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-26 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-25 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-24 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-23 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-20 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-18 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-17 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-16 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-13 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-12 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-11 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-10 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-09 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-06 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-05 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-04 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-03 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-06-02 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-30 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-29 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-28 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-27 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-26 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-23 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-22 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-21 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-20 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-19 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-16 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-15 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-14 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
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.