InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	110.24	110.51	108.78	110.10	105.36	468,255
2024-03-07	111.69	111.85	109.35	109.75	105.02	1,060,448
2024-03-06	112.69	112.98	111.66	112.04	107.21	1,156,676
2024-03-05	111.48	112.77	110.45	112.61	107.75	402,302
2024-03-04	112.88	113.06	111.37	111.80	106.98	329,940
2024-03-01	113.84	114.41	112.18	112.47	107.62	680,655
2024-02-29	115.33	115.68	111.15	112.79	107.93	1,875,232
2024-02-28	116.83	117.24	115.14	115.14	110.17	646,315
2024-02-27	116.86	116.94	115.86	116.83	111.80	509,659
2024-02-26	117.86	118.31	116.38	116.46	111.44	677,246
2024-02-23	116.46	117.96	115.51	117.80	112.72	539,797
2024-02-22	115.14	116.67	114.63	115.76	110.77	551,222
2024-02-21	113.09	114.81	111.50	114.81	109.86	538,897
2024-02-20	104.61	113.31	104.61	112.18	107.34	1,099,620
2024-02-19	104.18	106.79	104.02	106.47	101.88	367,401
2024-02-16	103.94	104.45	103.18	104.45	99.947	314,701
2024-02-15	103.99	104.50	103.08	103.40	98.942	342,913
2024-02-14	101.95	103.02	101.60	102.83	98.401	451,527
2024-02-13	103.64	104.05	100.36	101.68	97.294	458,898
2024-02-12	103.86	104.40	103.16	104.10	99.612	798,249
2024-02-09	103.21	104.10	102.70	103.29	98.839	375,717
2024-02-08	102.11	104.10	101.87	102.75	98.324	300,906
2024-02-07	102.08	102.86	101.06	102.86	98.427	358,212
2024-02-06	101.87	102.67	101.52	101.89	97.500	272,379
2024-02-05	101.43	101.92	100.71	101.17	96.804	429,705
2024-02-02	101.43	101.78	100.55	100.87	96.521	309,297
2024-02-01	100.44	101.76	100.25	100.60	96.263	419,588
2024-01-31	102.30	102.48	100.95	100.95	96.598	382,211
2024-01-30	100.92	102.54	100.71	102.03	97.628	409,323
2024-01-29	100.71	101.22	100.09	100.36	96.031	313,736
2024-01-26	99.146	101.00	98.796	100.71	96.366	490,186
2024-01-25	100.60	101.08	100.25	100.79	96.444	702,469
2024-01-24	100.25	100.82	99.496	100.22	95.903	409,289
2024-01-23	100.79	100.82	99.066	99.900	95.593	555,973
2024-01-22	100.03	101.73	100.03	100.82	96.469	350,910
2024-01-19	99.389	100.61	98.016	99.900	95.593	634,974
2024-01-18	96.804	98.850	96.427	98.850	94.589	471,392
2024-01-17	95.512	96.777	95.485	96.616	92.451	344,195
2024-01-16	96.643	97.504	96.239	96.589	92.425	794,335
2024-01-15	97.370	97.989	96.939	97.181	92.992	364,788
2024-01-12	96.724	97.827	96.374	97.289	93.095	535,914
2024-01-11	96.427	98.070	96.239	96.239	92.090	510,456
2024-01-10	95.243	96.724	95.081	96.724	92.554	450,082
2024-01-09	95.701	95.781	94.651	95.081	90.983	843,484
2024-01-08	94.328	95.614	94.085	95.431	91.317	410,800
2024-01-05	95.458	95.889	94.139	95.405	91.292	408,169
2024-01-04	94.597	96.078	94.597	95.943	91.807	354,447
2024-01-03	95.701	96.024	94.085	94.435	90.364	460,071
2024-01-02	95.620	96.777	95.028	95.808	91.678	413,660
2023-12-29	95.189	95.889	95.189	95.431	91.317	163,629
2023-12-28	95.593	96.131	95.135	95.458	91.343	340,835
2023-12-27	95.216	96.239	94.489	95.189	91.086	249,342
2023-12-22	94.920	95.835	94.893	95.647	91.524	222,394
2023-12-21	95.351	96.401	94.220	95.566	91.446	322,175
2023-12-20	96.427	97.100	94.920	95.808	91.678	473,220
2023-12-19	95.431	96.239	94.597	95.512	91.395	728,929
2023-12-18	95.135	95.808	94.408	95.189	91.086	888,483
2023-12-15	95.405	95.889	94.274	95.216	91.111	988,530
2023-12-14	93.816	95.324	92.282	95.243	91.137	602,784
2023-12-13	94.435	95.189	92.847	92.847	88.845	724,018

← NewerPage 12 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.