InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	64.635	65.725	64.406	65.039	60.913	590,588
2022-12-30	63.989	64.191	63.693	63.854	59.804	131,790
2022-12-29	63.774	64.258	63.518	64.177	60.107	245,281
2022-12-28	63.949	64.554	63.774	64.056	59.993	327,572
2022-12-23	63.814	64.070	63.491	63.599	59.564	163,829
2022-12-22	64.272	65.106	63.975	64.016	59.955	542,852
2022-12-21	64.110	64.689	64.097	64.622	60.523	458,973
2022-12-20	63.060	64.312	63.060	64.191	60.119	493,488
2022-12-19	64.622	64.971	64.097	64.097	60.031	565,087
2022-12-16	65.591	65.914	64.272	64.702	60.598	1,861,912
2022-12-15	66.048	66.277	65.250	65.537	61.380	474,318
2022-12-14	66.762	67.004	66.210	66.466	62.250	567,606
2022-12-13	66.815	67.704	66.519	67.112	62.855	652,164
2022-12-12	66.815	66.990	66.129	66.775	62.540	552,021
2022-12-09	65.456	67.206	65.456	67.112	62.855	750,939
2022-12-08	64.164	64.864	63.975	64.500	60.409	413,081
2022-12-07	63.935	64.998	63.922	64.164	60.094	601,701
2022-12-06	64.204	64.581	63.854	63.989	59.930	590,165
2022-12-05	64.285	64.729	63.854	64.729	60.623	336,383
2022-12-02	64.850	65.483	64.366	64.366	60.283	539,946
2022-12-01	64.985	65.456	64.689	64.877	60.762	321,816
2022-11-30	64.272	65.173	64.123	64.568	60.472	810,646
2022-11-29	64.097	64.581	63.607	63.868	59.817	1,161,511
2022-11-28	64.568	64.716	63.854	63.962	59.905	365,387
2022-11-25	63.841	64.433	63.585	64.433	60.346	576,332
2022-11-24	63.989	64.433	63.935	64.056	59.993	297,509
2022-11-23	64.258	64.420	63.989	64.137	60.069	384,933
2022-11-22	64.123	64.514	63.652	64.123	60.056	320,860
2022-11-21	63.302	64.473	63.060	64.110	60.043	448,909
2022-11-18	63.585	63.954	62.656	63.800	59.754	385,270
2022-11-17	63.127	63.868	62.818	63.262	59.249	302,634
2022-11-16	63.881	64.312	62.589	62.926	58.934	530,640
2022-11-15	64.137	64.514	63.450	64.218	60.144	1,982,200
2022-11-14	64.568	64.675	63.854	64.056	59.993	446,729
2022-11-11	63.895	64.662	63.572	64.258	60.182	468,051
2022-11-10	62.656	64.016	62.051	63.814	59.766	1,127,420
2022-11-09	63.464	63.868	62.616	63.370	59.350	474,667
2022-11-08	63.289	64.070	62.777	63.989	59.930	329,071
2022-11-07	64.460	65.160	63.276	63.289	59.274	933,328
2022-11-04	63.760	65.295	63.141	64.460	60.371	1,083,964
2022-11-03	62.091	63.666	61.553	63.477	59.451	821,496
2022-11-02	63.383	63.410	62.481	62.481	58.518	655,140
2022-11-01	63.666	64.325	63.114	63.329	59.312	585,700
2022-10-31	63.154	63.962	62.899	63.208	59.199	1,283,886
2022-10-28	62.172	63.262	61.728	63.087	59.085	1,152,827
2022-10-27	62.239	63.666	62.037	62.710	58.732	767,383
2022-10-26	61.768	62.616	61.391	62.616	58.644	1,075,193
2022-10-25	61.270	61.795	60.368	61.606	57.699	686,045
2022-10-24	60.772	62.360	60.287	60.947	57.081	661,891
2022-10-21	60.260	60.355	58.578	60.126	56.312	753,892
2022-10-20	61.351	62.024	60.893	61.418	57.522	554,316
2022-10-19	61.849	62.037	60.853	61.324	57.434	738,852
2022-10-18	61.553	62.603	61.135	61.795	57.875	390,404
2022-10-17	59.816	61.014	59.722	60.772	56.917	623,238
2022-10-14	59.937	60.826	58.982	59.722	55.934	941,758
2022-10-13	59.264	60.368	57.878	59.238	55.480	775,721
2022-10-12	58.766	59.009	57.703	58.268	54.572	490,438
2022-10-11	58.416	59.641	58.390	58.551	54.837	779,400
2022-10-10	58.780	59.911	58.753	59.305	55.543	1,003,165
2022-10-07	59.345	59.884	58.726	59.224	55.467	669,938

← NewerPage 17 of 22 · 1,266 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.