InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	108.35	108.57	107.30	107.52	103.96	262,696
2024-06-05	107.76	108.49	107.25	107.92	104.35	279,584
2024-06-04	106.47	107.73	105.77	107.06	103.52	471,910
2024-06-03	107.36	108.35	106.17	107.03	103.49	395,355
2024-05-31	104.40	106.34	104.10	106.33	102.82	1,945,503
2024-05-30	103.18	105.18	102.86	104.37	100.92	1,535,434
2024-05-29	105.04	105.31	103.37	103.48	100.06	576,328
2024-05-28	107.01	107.49	105.15	105.45	101.96	458,443
2024-05-24	104.61	106.90	103.48	106.82	103.29	388,282
2024-05-23	106.06	107.03	105.93	106.36	102.84	740,661
2024-05-22	103.78	105.93	103.45	105.93	102.43	497,187
2024-05-21	105.98	106.98	104.48	105.01	101.54	290,578
2024-05-20	105.53	107.03	105.28	106.33	102.82	409,569
2024-05-17	105.04	105.39	104.77	105.28	101.80	741,658
2024-05-16	107.28	107.28	104.32	105.04	101.57	241,307
2024-05-15	105.85	105.98	104.56	105.26	101.78	295,005
2024-05-14	106.44	106.74	105.42	105.71	102.22	389,764
2024-05-13	106.58	107.01	105.69	106.87	103.34	409,153
2024-05-10	105.58	107.22	104.23	106.20	102.69	491,838
2024-05-09	106.52	107.11	104.40	104.88	101.41	428,405
2024-05-08	107.20	108.06	105.93	106.17	102.66	627,464
2024-05-07	105.88	107.60	105.18	106.36	102.84	660,961
2024-05-03	103.91	105.53	102.03	103.99	100.55	844,597
2024-05-02	105.88	106.17	104.83	106.17	102.66	486,754
2024-05-01	105.77	107.17	105.04	105.96	102.45	217,083
2024-04-30	106.68	106.98	105.69	105.69	102.19	403,460
2024-04-29	108.46	108.46	106.31	106.50	102.97	287,189
2024-04-26	108.27	109.08	107.49	108.14	104.56	378,424
2024-04-25	108.49	109.19	106.63	107.71	104.14	556,976
2024-04-24	107.65	109.67	107.30	109.30	105.68	551,282
2024-04-23	106.63	109.08	106.50	107.65	104.09	461,346
2024-04-22	105.69	106.68	105.31	106.04	102.53	488,003
2024-04-19	104.77	105.31	103.62	105.20	101.72	511,321
2024-04-18	106.12	106.12	104.40	105.50	102.01	541,340
2024-04-17	104.13	106.44	104.05	104.91	101.44	346,800
2024-04-16	104.72	105.62	103.94	104.53	101.07	557,049
2024-04-15	105.15	106.87	104.96	106.01	102.50	525,450
2024-04-12	106.95	107.84	104.88	105.04	101.57	797,792
2024-04-11	106.25	106.55	104.45	106.20	102.69	686,251
2024-04-10	106.47	106.68	105.58	106.33	102.82	858,749
2024-04-09	107.01	107.52	105.26	105.82	102.32	1,150,561
2024-04-08	105.69	107.33	105.61	107.25	103.70	893,220
2024-04-05	105.28	105.98	104.45	105.98	102.48	520,324
2024-04-04	107.87	108.03	106.50	107.06	103.52	332,549
2024-04-03	108.89	109.56	107.68	109.13	104.43	402,076
2024-04-02	110.78	111.56	108.89	109.46	104.74	560,021
2024-03-28	111.72	112.82	110.94	110.94	106.15	611,403
2024-03-27	112.15	112.20	110.78	111.83	107.00	485,467
2024-03-26	109.81	112.63	109.78	112.20	107.37	495,264
2024-03-25	109.78	110.61	109.19	110.08	105.33	503,726
2024-03-22	109.32	110.13	108.84	109.81	105.07	750,095
2024-03-21	110.00	110.05	108.41	108.92	104.22	600,975
2024-03-20	108.35	108.89	107.52	108.43	103.76	479,889
2024-03-19	107.92	108.92	107.87	108.68	103.99	354,834
2024-03-18	109.13	109.16	108.06	108.06	103.40	376,521
2024-03-15	109.51	110.16	108.54	108.54	103.86	1,558,472
2024-03-14	110.88	110.94	108.49	109.75	105.02	955,541
2024-03-13	110.51	112.53	110.32	110.61	105.85	872,695
2024-03-12	110.91	113.14	110.88	113.14	108.27	564,939
2024-03-11	109.67	110.45	109.05	109.94	105.20	317,697

← NewerPage 11 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.