InterContinental Hotels Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-10 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-07 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-06 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-05 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-04 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-02-03 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-31 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-30 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-29 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-28 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-27 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-24 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-23 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-22 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-21 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-20 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-17 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-16 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-15 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-14 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-13 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-10 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-09 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-08 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-07 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-06 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-03 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2025-01-02 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-30 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-27 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-26 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-23 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-20 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-19 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-18 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-17 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-16 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-13 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-12 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-11 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-10 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-09 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-06 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-05 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-04 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-03 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-12-02 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-29 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-28 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-27 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-26 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-25 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-22 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-21 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-19 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-18 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-14 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-13 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-12 | 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.