InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	69.454	69.669	68.861	69.131	64.746	581,515
2023-03-27	69.211	69.696	68.915	69.265	64.872	855,589
2023-03-24	70.638	70.719	68.458	68.808	64.443	566,880
2023-03-23	71.742	71.742	70.907	70.907	66.410	538,316
2023-03-22	72.011	72.361	71.769	71.769	67.216	607,274
2023-03-21	71.015	72.846	70.827	72.469	67.872	421,519
2023-03-20	70.127	71.688	69.292	71.177	66.662	519,924
2023-03-17	72.711	73.088	70.288	70.584	66.107	1,186,639
2023-03-16	71.042	72.388	70.234	72.038	67.469	681,987
2023-03-15	73.303	73.330	69.777	70.207	65.754	1,140,601
2023-03-14	71.876	73.895	71.257	73.438	68.780	715,086
2023-03-13	74.488	74.622	71.553	71.634	67.090	871,211
2023-03-10	75.241	75.241	73.007	74.165	69.460	639,357
2023-03-09	76.614	76.749	76.088	76.291	71.452	355,936
2023-03-08	76.453	77.153	76.103	76.830	71.956	906,357
2023-03-07	76.318	76.991	76.022	76.507	71.654	506,587
2023-03-06	75.780	76.426	75.538	76.426	71.578	372,894
2023-03-03	75.780	76.306	75.618	75.995	71.175	1,314,702
2023-03-02	74.918	75.780	74.353	75.538	70.746	421,045
2023-03-01	75.538	75.564	74.757	75.107	70.343	614,391
2023-02-28	75.564	75.564	74.784	75.457	70.671	1,116,332
2023-02-27	75.080	75.672	74.703	75.672	70.872	368,787
2023-02-24	75.026	75.268	74.165	74.595	69.864	574,468
2023-02-23	74.003	75.834	74.003	74.488	69.763	707,436
2023-02-22	73.842	74.165	73.007	73.707	69.032	924,991
2023-02-21	74.030	74.999	73.142	74.568	69.838	858,853
2023-02-20	75.699	75.753	75.215	75.295	70.519	527,706
2023-02-17	76.587	76.587	75.295	75.295	70.519	414,704
2023-02-16	76.453	76.776	75.968	76.318	71.477	385,016
2023-02-15	75.645	76.749	74.918	76.157	71.326	404,169
2023-02-14	74.030	74.891	73.680	74.891	70.141	677,032
2023-02-13	73.572	74.299	73.411	74.165	69.460	599,652
2023-02-10	75.403	76.453	73.196	73.626	68.956	834,284
2023-02-09	77.395	77.799	76.910	76.910	72.032	917,501
2023-02-08	76.937	77.637	76.830	77.207	72.309	649,856
2023-02-07	77.422	77.476	76.345	76.587	71.729	465,106
2023-02-06	77.960	78.014	76.815	77.368	72.461	378,570
2023-02-03	77.557	77.933	76.803	77.853	72.914	461,079
2023-02-02	76.211	77.772	75.995	77.772	72.839	629,686
2023-02-01	75.322	76.184	75.215	75.511	70.721	737,444
2023-01-31	75.941	76.103	75.329	75.349	70.570	974,298
2023-01-30	75.914	76.157	75.430	76.103	71.276	392,711
2023-01-27	76.614	76.910	76.264	76.561	71.704	382,506
2023-01-26	76.130	76.803	75.753	76.480	71.629	471,176
2023-01-25	75.726	77.099	75.564	75.780	70.973	610,494
2023-01-24	76.184	77.065	75.726	76.722	71.855	627,156
2023-01-23	76.049	76.211	75.511	75.995	71.175	391,862
2023-01-20	75.780	75.995	75.107	75.888	71.074	629,682
2023-01-19	74.999	75.430	74.622	74.838	70.091	588,498
2023-01-18	74.784	75.753	74.434	75.107	70.343	876,304
2023-01-17	73.088	73.976	72.792	73.492	68.830	941,385
2023-01-16	73.007	73.411	71.984	73.007	68.376	352,758
2023-01-13	72.226	73.330	72.038	72.980	68.351	682,590
2023-01-12	70.746	72.253	70.746	71.903	67.342	787,746
2023-01-11	69.804	70.833	69.804	70.584	66.107	723,605
2023-01-10	69.292	70.180	69.131	69.911	65.477	548,455
2023-01-09	68.996	69.588	68.700	69.427	65.023	902,711
2023-01-06	67.206	68.646	67.139	68.646	64.292	404,397
2023-01-05	65.658	67.596	65.658	67.017	62.766	503,604
2023-01-04	65.093	65.860	64.783	65.860	61.682	374,199

← NewerPage 16 of 22 · 1,263 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.