InterContinental Hotels Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-08 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-07 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-06 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-05 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-04 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-11-01 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-31 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-30 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-29 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-28 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-25 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-24 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-23 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-22 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-21 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-18 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-17 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-16 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-15 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-14 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-11 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-10 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-09 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-08 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-07 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-04 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-03 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-02 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-10-01 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-30 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-27 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-26 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-25 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-24 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-23 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-20 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-19 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-18 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-17 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-16 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-13 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-12 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-11 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-10 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-09 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-06 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-05 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-04 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-03 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-09-02 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-08-30 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-08-29 | 75.460 | 75.460 | 75.460 | 75.460 | 73.080 | 0 |
| 2024-08-28 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-27 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-26 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-23 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-22 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-21 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 0 |
| 2024-08-20 | 75.460 | 75.460 | 75.460 | 75.460 | 72.610 | 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.