InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	93.520	94.839	92.470	94.597	90.519	702,805
2023-12-11	91.932	93.655	91.770	93.036	89.025	552,626
2023-12-08	88.701	92.040	88.567	91.932	87.969	1,419,281
2023-12-07	86.117	88.701	85.740	88.701	84.878	545,018
2023-12-06	85.659	86.952	84.906	86.682	82.946	446,926
2023-12-05	85.094	85.794	84.798	85.444	81.761	543,601
2023-12-04	84.125	85.686	82.914	85.229	81.555	626,355
2023-12-01	82.752	85.175	82.752	84.852	81.194	528,384
2023-11-30	82.241	83.075	82.106	82.321	78.773	849,464
2023-11-29	82.348	82.752	81.998	82.321	78.773	198,697
2023-11-28	82.321	82.833	81.971	82.429	78.876	306,761
2023-11-27	82.402	83.102	81.891	82.752	79.185	194,228
2023-11-24	82.537	83.210	82.187	82.779	79.210	209,156
2023-11-23	84.017	84.206	82.887	82.994	79.417	247,687
2023-11-22	83.102	84.287	82.967	84.179	80.550	547,377
2023-11-21	82.025	82.941	81.541	82.941	79.365	508,781
2023-11-20	82.133	82.644	81.487	82.052	78.515	372,304
2023-11-17	80.787	82.160	80.787	82.052	78.515	526,537
2023-11-16	81.218	81.595	79.737	80.437	76.969	395,034
2023-11-15	80.356	81.056	79.710	80.948	77.459	487,791
2023-11-14	79.629	80.706	78.956	80.060	76.609	446,917
2023-11-13	79.602	80.437	79.441	80.168	76.712	582,598
2023-11-10	79.037	79.145	78.014	78.849	75.450	389,285
2023-11-09	78.445	79.279	77.960	79.118	75.707	392,453
2023-11-08	78.903	79.414	78.606	78.822	75.424	570,994
2023-11-07	77.583	78.903	77.287	78.472	75.089	476,599
2023-11-06	77.799	78.122	76.884	77.772	74.419	672,254
2023-11-03	79.387	80.437	75.861	77.341	74.007	855,724
2023-11-02	79.926	81.029	78.714	79.010	75.604	592,475
2023-11-01	78.633	80.491	78.256	78.876	75.475	578,268
2023-10-31	79.441	79.926	77.907	78.203	74.831	867,569
2023-10-30	79.952	81.406	79.920	80.652	77.175	749,721
2023-10-27	79.710	80.195	79.010	79.791	76.351	339,427
2023-10-26	79.522	80.775	79.064	79.629	76.197	1,122,602
2023-10-25	78.876	80.195	78.256	79.683	76.248	1,096,365
2023-10-24	77.637	79.145	76.507	78.929	75.527	961,785
2023-10-23	77.530	79.064	77.045	77.557	74.213	951,186
2023-10-20	81.056	81.137	79.118	79.118	75.707	979,596
2023-10-19	82.456	83.048	81.945	82.833	79.262	1,089,193
2023-10-18	82.483	84.179	82.133	82.752	79.185	738,900
2023-10-17	81.083	84.610	80.599	82.591	79.030	807,727
2023-10-16	81.056	81.433	80.033	81.110	77.613	497,804
2023-10-13	81.864	82.752	80.464	80.895	77.407	756,321
2023-10-12	81.998	82.483	81.110	81.864	78.335	1,440,178
2023-10-11	80.464	82.241	79.899	81.702	78.180	840,015
2023-10-10	80.302	81.864	79.037	81.756	78.232	684,754
2023-10-09	81.272	81.352	78.956	79.522	76.094	476,509
2023-10-06	82.537	83.048	81.218	81.864	78.335	461,310
2023-10-05	81.514	82.537	81.352	81.864	78.335	420,186
2023-10-04	81.110	81.541	80.652	81.379	77.871	499,403
2023-10-03	82.510	83.037	81.379	81.379	77.871	374,417
2023-10-02	81.998	83.156	81.298	82.860	79.288	718,891
2023-09-29	82.860	83.156	81.756	81.756	78.232	753,731
2023-09-28	80.787	82.429	79.979	82.294	78.747	1,226,935
2023-09-27	81.218	81.433	80.679	80.895	77.407	689,359
2023-09-26	80.518	82.214	79.926	81.245	77.742	837,819
2023-09-25	81.702	81.794	80.545	80.975	77.485	832,678
2023-09-22	81.891	82.833	81.325	82.241	78.695	893,721
2023-09-21	84.556	84.717	82.833	83.021	79.442	536,658
2023-09-20	84.125	84.960	83.721	84.771	81.117	489,091

← NewerPage 13 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.