InterContinental Hotels Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-12 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-09 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-08 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-07 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-06 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-05 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-05-02 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-30 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-29 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-28 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-25 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-24 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-23 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-22 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-17 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-16 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-15 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-14 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-11 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-10 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-09 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-08 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-07 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-04 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-03 | 75.460 | 75.460 | 75.460 | 75.460 | 74.118 | 0 |
| 2025-04-02 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-04-01 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-31 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-28 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-27 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-26 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-25 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-24 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-21 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-20 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-19 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-18 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-17 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-14 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-13 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-12 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-11 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-10 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-07 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-06 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-03-05 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-28 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-27 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-26 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-25 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-24 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-21 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-20 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-19 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-18 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-17 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-14 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-13 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-12 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 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.