InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	141.57	142.48	141.57	142.48	142.48	83
2026-10-14	141.12	141.12	141.12	141.12	141.12	0
2026-10-13	141.12	141.12	141.12	141.12	141.12	0
2026-10-12	141.12	141.12	141.12	141.12	141.12	0
2026-10-09	141.12	141.12	141.12	141.12	141.12	0
2026-10-08	141.12	141.12	141.12	141.12	141.12	0
2026-10-07	141.12	141.12	141.12	141.12	141.12	0
2026-10-06	141.12	141.12	141.12	141.12	141.12	0
2026-10-05	141.12	141.12	141.12	141.12	141.12	0
2026-10-02	141.12	141.12	141.12	141.12	141.12	0
2026-10-01	141.12	141.12	141.12	141.12	141.12	0
2026-09-30	141.12	141.12	141.12	141.12	141.12	0
2026-09-29	141.12	141.12	141.12	141.12	141.12	0
2026-09-28	141.12	141.12	141.12	141.12	141.12	0
2026-09-25	141.12	141.12	141.12	141.12	141.12	0
2026-09-24	141.12	141.12	141.12	141.12	141.12	0
2026-09-23	141.12	141.12	141.12	141.12	141.12	0
2026-09-22	141.12	141.12	141.12	141.12	141.12	0
2026-09-21	141.12	141.12	141.12	141.12	141.12	0
2026-09-18	141.12	141.12	141.12	141.12	141.12	0
2026-09-17	141.12	141.12	141.12	141.12	141.12	0
2026-09-16	141.12	141.12	141.12	141.12	141.12	0
2026-09-15	141.12	141.12	141.12	141.12	141.12	0
2026-09-14	141.12	141.12	141.12	141.12	141.12	0
2026-09-11	141.12	141.12	141.12	141.12	141.12	0
2026-09-10	141.12	141.12	141.12	141.12	141.12	0
2026-09-09	141.12	141.12	141.12	141.12	141.12	0
2026-09-08	141.12	141.12	141.12	141.12	141.12	0
2026-09-07	141.12	141.12	141.12	141.12	141.12	0
2026-09-04	141.12	141.12	141.12	141.12	141.12	0
2026-09-03	141.12	141.12	141.12	141.12	141.12	0
2026-09-02	141.12	141.12	141.12	141.12	141.12	0
2026-09-01	141.12	141.12	141.12	141.12	141.12	0
2026-08-31	141.12	141.12	141.12	141.12	141.12	0
2026-08-28	141.12	141.12	141.12	141.12	141.12	0
2026-08-27	141.12	141.12	141.12	141.12	141.12	5
2026-08-26	140.28	140.28	140.28	140.28	140.28	1
2026-08-25	140.05	140.14	139.23	139.72	139.72	68
2026-08-24	138.60	138.60	138.60	138.60	138.60	0
2026-08-21	138.60	138.60	138.60	138.60	138.60	0
2026-08-20	138.60	138.60	138.60	138.60	138.60	0
2026-08-19	138.60	138.60	138.60	138.60	138.05	64
2026-08-18	137.12	137.12	137.12	137.12	136.57	3
2026-08-17	130.78	130.78	130.78	130.78	130.26	0
2026-08-14	130.78	130.78	130.78	130.78	130.26	0
2026-08-13	130.78	130.78	130.78	130.78	130.26	0
2026-08-12	130.78	130.78	130.78	130.78	130.26	0
2026-08-11	130.78	130.78	130.78	130.78	130.26	0
2026-08-10	130.78	130.78	130.78	130.78	130.26	0
2026-08-07	130.78	130.78	130.78	130.78	130.26	0
2026-08-06	130.78	130.78	130.78	130.78	130.26	0
2026-08-05	130.78	130.78	130.78	130.78	130.26	0
2026-08-04	130.78	130.78	130.78	130.78	130.26	0
2026-08-03	130.78	130.78	130.78	130.78	130.26	0
2026-07-31	130.78	130.78	130.78	130.78	130.26	0
2026-07-30	130.78	130.78	130.78	130.78	130.26	0
2026-07-29	130.78	130.78	130.78	130.78	130.26	0
2026-07-28	130.78	130.78	130.78	130.78	130.26	0
2026-07-27	130.78	130.78	130.78	130.78	130.26	0
2026-07-24	130.78	130.78	130.78	130.78	130.26	0

Page 1 of 5 · 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.