InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	70.773	71.365	70.396	70.423	66.950	598,020
2023-06-23	71.580	72.065	70.692	70.827	67.334	467,162
2023-06-22	71.446	72.388	71.069	72.146	68.588	615,691
2023-06-21	72.173	73.303	71.769	72.119	68.563	590,909
2023-06-20	73.330	73.384	72.657	72.684	69.100	799,674
2023-06-19	73.626	74.138	73.303	73.411	69.791	541,992
2023-06-16	74.488	75.188	73.626	74.030	70.380	1,321,829
2023-06-15	74.649	75.053	74.057	74.515	70.841	698,532
2023-06-14	73.949	75.161	73.949	74.568	70.892	632,185
2023-06-13	75.026	75.322	74.353	74.676	70.994	689,739
2023-06-12	73.465	74.676	73.465	74.461	70.789	479,355
2023-06-09	73.115	73.519	72.819	73.249	69.638	872,458
2023-06-08	72.765	73.411	72.469	73.034	69.433	484,728
2023-06-07	73.303	73.788	72.872	73.222	69.612	765,492
2023-06-06	72.173	73.384	72.119	73.303	69.689	486,310
2023-06-05	72.846	73.061	72.253	72.576	68.998	754,531
2023-06-02	72.146	72.953	71.607	72.711	69.126	443,673
2023-06-01	70.988	72.334	70.988	71.850	68.307	724,733
2023-05-31	70.584	72.199	70.342	70.907	67.411	1,679,741
2023-05-30	72.011	72.415	71.526	71.526	68.000	478,283
2023-05-26	71.365	72.469	70.611	72.038	68.486	547,879
2023-05-25	70.557	71.500	70.127	71.150	67.642	569,472
2023-05-24	70.719	70.961	69.696	70.719	67.232	695,351
2023-05-23	72.334	72.926	71.607	71.607	68.077	480,728
2023-05-22	71.984	72.684	71.715	72.469	68.895	764,524
2023-05-19	72.630	72.980	72.173	72.173	68.614	505,627
2023-05-18	72.846	73.007	72.334	73.007	69.407	760,874
2023-05-17	71.796	72.388	71.580	72.388	68.819	644,570
2023-05-16	71.203	72.011	71.096	71.984	68.435	460,626
2023-05-15	71.365	71.607	70.827	71.338	67.821	435,565
2023-05-12	72.011	72.092	70.692	70.880	67.386	900,243
2023-05-11	71.742	72.388	71.338	71.688	68.153	436,928
2023-05-10	74.353	74.434	71.284	71.580	68.051	983,834
2023-05-09	73.492	73.949	72.872	73.922	70.278	473,511
2023-05-05	73.384	74.030	71.957	72.846	69.254	666,994
2023-05-04	74.380	75.107	74.057	74.272	70.610	1,372,087
2023-05-03	74.649	75.161	74.299	74.838	71.148	1,233,771
2023-05-02	73.572	74.757	73.357	74.326	70.661	581,409
2023-04-28	73.007	73.545	72.011	73.492	69.868	585,846
2023-04-27	73.815	74.407	72.684	72.953	69.356	1,149,817
2023-04-26	74.568	74.945	73.411	74.515	70.841	864,673
2023-04-25	74.380	75.423	74.138	74.784	71.097	680,979
2023-04-24	74.865	75.672	74.703	74.784	71.097	660,640
2023-04-21	74.218	75.107	74.218	75.080	71.378	543,635
2023-04-20	75.726	75.726	74.488	74.488	70.815	593,253
2023-04-19	75.699	76.211	75.349	75.699	71.967	794,262
2023-04-18	74.784	75.941	74.622	75.861	72.120	709,939
2023-04-17	74.030	75.134	73.890	74.838	71.148	774,074
2023-04-14	73.465	74.057	72.872	73.869	70.226	599,433
2023-04-13	72.603	73.465	72.496	73.088	69.484	763,516
2023-04-12	72.792	73.508	72.657	72.738	69.151	1,091,657
2023-04-11	71.850	73.222	71.850	72.657	69.075	1,026,195
2023-04-06	70.369	71.876	70.261	71.823	68.281	833,232
2023-04-05	71.230	71.769	69.938	70.315	66.848	1,847,366
2023-04-04	71.876	72.361	70.853	71.177	67.667	930,798
2023-04-03	71.876	72.388	71.553	71.715	68.179	712,386
2023-03-31	69.965	71.500	69.723	71.500	67.974	1,014,370
2023-03-30	69.831	70.423	69.642	70.127	66.669	550,261
2023-03-29	69.131	69.131	69.131	69.131	64.746	421,424
2023-03-28	69.454	69.669	68.861	69.131	64.746	581,515

← NewerPage 15 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.