InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	102.43	102.97	101.54	102.08	99.242	590,043
2024-08-29	101.43	103.08	100.92	102.75	99.897	150,745
2024-08-28	101.33	101.84	100.96	101.60	98.236	180,089
2024-08-27	100.17	101.65	99.792	101.11	97.767	158,204
2024-08-23	101.27	101.33	100.30	101.22	97.871	200,723
2024-08-22	100.87	101.19	100.12	100.65	97.325	248,810
2024-08-21	100.22	101.00	99.927	100.60	97.273	578,059
2024-08-20	100.92	102.32	100.14	100.30	96.986	174,780
2024-08-19	99.873	100.92	99.335	100.79	97.455	133,889
2024-08-16	100.84	101.06	99.981	100.49	97.169	196,338
2024-08-15	98.446	101.11	97.908	100.76	97.429	266,802
2024-08-14	99.416	99.658	98.097	98.500	95.243	234,846
2024-08-13	97.585	98.285	96.374	98.285	95.034	691,859
2024-08-12	98.420	98.581	96.697	97.289	94.071	512,238
2024-08-09	97.154	98.393	96.770	97.881	94.644	302,202
2024-08-08	96.993	97.666	95.162	97.074	93.863	379,827
2024-08-07	99.792	99.881	96.670	97.908	94.670	373,390
2024-08-06	102.62	103.21	98.473	99.739	96.440	504,214
2024-08-05	97.343	99.739	94.651	98.985	95.711	510,398
2024-08-02	100.52	101.27	98.016	99.146	95.867	576,914
2024-08-01	105.69	105.80	102.48	102.57	99.173	413,306
2024-07-31	109.67	109.67	104.15	105.53	102.04	727,099
2024-07-30	107.68	109.56	107.60	108.73	105.13	228,286
2024-07-29	108.11	108.51	107.36	107.76	104.20	205,943
2024-07-26	106.04	107.98	105.74	107.52	103.96	271,964
2024-07-25	107.95	108.35	105.61	107.63	104.07	298,227
2024-07-24	110.64	111.96	108.70	108.70	105.11	295,032
2024-07-23	110.13	111.23	109.32	110.75	107.09	224,946
2024-07-22	111.10	111.10	109.08	110.10	106.46	317,227
2024-07-19	109.89	111.34	109.16	110.59	106.93	291,364
2024-07-18	112.44	112.61	110.05	110.05	106.41	286,840
2024-07-17	114.57	114.60	112.61	112.96	109.22	301,155
2024-07-16	112.55	114.98	111.66	114.76	110.96	192,159
2024-07-15	111.77	113.74	111.72	112.85	109.12	231,978
2024-07-12	112.26	112.50	110.40	111.93	108.23	231,177
2024-07-11	111.37	111.96	109.94	111.61	107.92	235,730
2024-07-10	109.70	111.21	109.05	111.21	107.53	269,486
2024-07-09	109.05	110.86	108.65	109.75	106.12	332,607
2024-07-08	108.65	110.37	108.19	109.05	105.45	263,759
2024-07-05	111.10	111.69	108.27	108.51	104.93	362,640
2024-07-04	110.75	111.80	110.43	110.99	107.32	159,813
2024-07-03	110.64	111.15	110.00	110.64	106.98	184,894
2024-07-02	109.56	110.29	109.05	109.94	106.31	309,419
2024-07-01	112.50	112.96	108.27	110.24	106.59	404,816
2024-06-28	112.15	112.55	111.07	112.07	108.36	341,228
2024-06-27	111.91	112.34	111.50	111.66	107.97	244,323
2024-06-26	113.41	113.60	111.66	111.85	108.15	301,878
2024-06-25	112.12	112.93	111.21	112.39	108.67	259,684
2024-06-24	111.50	113.60	111.15	112.23	108.52	520,194
2024-06-21	111.40	112.04	110.51	111.26	107.58	741,628
2024-06-20	111.37	111.80	110.64	111.72	108.02	331,128
2024-06-19	111.15	111.40	110.08	111.07	107.40	175,418
2024-06-18	110.10	112.17	110.02	111.23	107.55	362,332
2024-06-17	110.59	111.58	109.19	109.51	105.89	237,896
2024-06-14	111.23	111.91	109.38	110.10	106.46	367,104
2024-06-13	110.29	111.21	109.94	110.72	107.06	322,187
2024-06-12	108.08	110.51	107.81	110.29	106.64	785,685
2024-06-11	107.73	108.06	106.85	107.68	104.12	439,557
2024-06-10	106.25	107.44	106.04	107.44	103.88	293,503
2024-06-07	107.33	107.57	105.98	106.85	103.31	476,653

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.6345 GBP
2026-04-09	1.2423 GBP
2025-08-21	0.5772 GBP
2025-04-03	1.1463 GBP
2024-08-29	0.5438 GBP
2024-04-04	1.1183 GBP
2023-08-31	0.5159 GBP
2023-03-30	1.0141 GBP
2022-09-01	0.5039 GBP
2022-03-31	0.8997 GBP
2019-08-29	0.4265 GBP
2019-03-28	0.8051 GBP
2019-01-14	2.5807 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.