InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	83.910	84.825	83.775	83.964	80.344	604,921
2023-09-18	84.960	85.013	83.506	83.775	80.164	288,831
2023-09-15	85.229	85.390	84.744	84.744	81.091	1,426,529
2023-09-14	84.044	84.044	82.456	84.017	80.395	1,286,669
2023-09-13	82.564	84.044	82.564	83.667	80.061	862,656
2023-09-12	82.591	83.253	82.564	83.021	79.442	608,128
2023-09-11	81.137	82.887	80.492	82.402	78.850	479,771
2023-09-08	81.595	82.591	80.895	82.564	79.004	948,237
2023-09-07	81.164	82.402	80.868	81.756	78.232	411,311
2023-09-06	81.056	82.079	80.760	81.648	78.129	430,607
2023-09-05	79.899	82.025	79.818	81.675	78.154	1,198,195
2023-09-04	80.410	81.272	79.952	80.518	77.047	415,985
2023-09-01	80.141	80.700	79.872	80.356	76.892	1,015,831
2023-08-31	80.302	80.599	79.950	80.141	76.686	1,539,535
2023-08-30	80.975	81.460	80.545	80.679	76.701	379,721
2023-08-29	80.410	80.868	79.602	80.841	76.855	548,940
2023-08-25	78.983	79.522	78.835	79.118	75.217	640,420
2023-08-24	80.679	81.029	78.956	79.064	75.166	261,182
2023-08-23	79.522	80.437	79.414	80.033	76.087	321,502
2023-08-22	79.226	79.737	79.010	79.226	75.319	425,627
2023-08-21	78.122	80.141	78.122	79.333	75.422	657,707
2023-08-18	78.337	78.606	77.476	78.445	74.577	467,015
2023-08-17	79.468	79.710	78.574	78.903	75.012	815,108
2023-08-16	79.576	80.141	79.306	79.899	75.959	249,219
2023-08-15	80.249	80.383	78.822	79.683	75.754	269,097
2023-08-14	80.356	80.787	80.006	80.410	76.445	594,082
2023-08-11	80.679	81.056	79.899	80.087	76.138	360,911
2023-08-10	80.572	82.106	80.362	81.352	77.341	753,084
2023-08-09	79.414	81.110	79.363	79.872	75.933	815,530
2023-08-08	76.264	78.068	76.216	77.933	74.091	897,344
2023-08-07	75.349	76.399	75.107	76.157	72.402	429,514
2023-08-04	75.672	75.968	74.676	75.564	71.839	441,814
2023-08-03	76.480	76.711	75.107	75.538	71.813	704,680
2023-08-02	77.045	77.368	75.591	76.964	73.170	920,430
2023-08-01	77.153	77.907	77.018	77.664	73.835	544,472
2023-07-31	76.964	77.826	76.910	77.476	73.656	468,961
2023-07-28	76.614	77.449	76.103	77.207	73.400	482,816
2023-07-27	75.888	77.368	75.403	76.937	73.144	1,180,483
2023-07-26	75.564	76.022	74.811	75.188	71.480	641,621
2023-07-25	75.376	75.430	74.272	75.161	71.455	586,066
2023-07-24	75.376	75.753	74.515	75.538	71.813	705,797
2023-07-21	74.784	75.672	74.730	75.591	71.864	685,543
2023-07-20	74.165	74.784	74.003	74.784	71.097	324,313
2023-07-19	73.842	75.511	73.815	74.353	70.687	614,652
2023-07-18	72.442	73.007	72.361	72.872	69.279	355,807
2023-07-17	71.823	72.603	71.532	72.280	68.716	503,197
2023-07-14	72.119	73.243	71.903	72.226	68.665	821,722
2023-07-13	73.196	73.196	72.361	72.523	68.947	666,370
2023-07-12	72.092	73.545	71.419	73.088	69.484	1,095,228
2023-07-11	71.742	71.876	70.665	71.742	68.205	876,990
2023-07-10	70.261	71.742	69.777	71.580	68.051	933,006
2023-07-07	70.100	70.934	69.992	70.719	67.232	495,871
2023-07-06	71.796	71.823	70.046	70.127	66.669	634,990
2023-07-05	72.630	72.819	71.742	71.984	68.435	843,532
2023-07-04	72.899	73.222	72.603	72.980	69.382	340,539
2023-07-03	73.707	74.272	72.307	72.980	69.382	564,451
2023-06-30	72.549	73.653	72.361	73.142	69.535	1,145,332
2023-06-29	71.957	72.711	71.957	72.415	68.844	354,663
2023-06-28	71.769	72.442	71.257	72.388	68.819	389,219
2023-06-27	70.477	71.338	70.477	71.123	67.616	372,887

← NewerPage 14 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.