InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	60.691	60.987	59.520	59.870	56.073	831,072
2022-10-05	60.880	61.510	59.587	60.126	56.312	735,585
2022-10-04	58.713	61.068	58.599	60.772	56.917	716,114
2022-10-03	57.663	58.766	57.286	58.578	54.862	719,247
2022-09-30	58.632	59.709	58.093	58.807	55.077	727,062
2022-09-29	62.468	62.851	58.174	58.820	55.089	1,222,020
2022-09-28	58.847	61.351	57.865	61.149	57.270	963,360
2022-09-27	58.538	60.489	58.538	59.722	55.934	1,006,510
2022-09-26	57.757	59.574	57.515	58.820	55.089	861,095
2022-09-23	58.241	58.309	56.855	57.542	53.892	906,629
2022-09-22	59.466	59.520	58.430	58.591	54.875	936,569
2022-09-21	61.889	62.347	59.520	60.422	56.589	854,621
2022-09-20	62.481	63.222	61.835	62.522	58.556	1,088,501
2022-09-16	63.477	64.191	62.522	62.858	58.871	1,451,845
2022-09-15	66.089	66.439	65.187	65.941	61.758	666,770
2022-09-14	63.881	64.971	63.881	64.783	60.674	539,180
2022-09-13	65.591	66.412	64.608	65.012	60.888	611,980
2022-09-12	65.537	65.779	64.568	65.537	61.380	714,678
2022-09-09	63.491	64.796	63.329	64.514	60.422	610,800
2022-09-08	62.845	63.195	61.674	63.195	59.186	664,890
2022-09-07	61.930	62.603	60.880	62.158	58.216	651,436
2022-09-06	62.051	63.383	60.664	61.701	57.787	653,766
2022-09-05	62.683	62.683	61.633	62.118	58.178	494,762
2022-09-02	62.064	63.262	61.431	63.262	59.249	704,692
2022-09-01	62.104	62.387	61.122	61.203	57.320	505,039
2022-08-31	63.222	63.841	62.683	63.141	58.658	966,509
2022-08-30	63.868	64.191	62.885	63.060	58.583	2,362,777
2022-08-26	66.735	66.950	63.897	63.935	59.396	964,356
2022-08-25	67.287	67.569	66.587	66.842	62.097	340,160
2022-08-24	66.344	66.842	65.725	66.600	61.872	563,904
2022-08-23	66.452	67.165	66.017	66.452	61.734	381,638
2022-08-22	67.731	67.758	66.492	66.842	62.097	287,487
2022-08-19	67.408	68.673	67.246	67.650	62.847	442,924
2022-08-18	67.785	68.242	67.488	68.242	63.397	1,033,789
2022-08-17	69.158	69.400	67.785	67.785	62.972	310,894
2022-08-16	71.338	71.338	68.350	68.727	63.847	361,594
2022-08-15	68.511	68.511	67.731	68.404	63.547	282,831
2022-08-12	67.273	67.838	67.044	67.812	62.997	351,118
2022-08-11	68.350	68.592	67.233	67.233	62.459	892,128
2022-08-10	66.815	68.511	66.412	68.269	63.422	1,080,264
2022-08-09	67.488	68.054	65.954	66.856	62.109	1,126,600
2022-08-08	66.425	67.785	66.169	67.515	62.722	665,620
2022-08-05	66.614	66.977	66.196	66.237	61.534	248,277
2022-08-04	66.102	66.977	65.954	66.587	61.859	334,032
2022-08-03	65.295	65.873	64.958	65.873	61.196	300,684
2022-08-02	65.335	65.348	64.070	65.146	60.521	299,421
2022-08-01	66.021	66.021	64.958	65.564	60.909	168,250
2022-07-29	65.281	65.954	65.012	65.241	60.609	943,146
2022-07-28	65.685	65.793	64.877	65.200	60.571	369,670
2022-07-27	63.962	66.479	63.760	65.779	61.109	1,108,591
2022-07-26	64.191	64.743	63.679	63.733	59.208	868,479
2022-07-25	63.881	64.150	63.316	63.652	59.133	1,739,460
2022-07-22	63.814	64.783	63.450	64.097	59.546	296,015
2022-07-21	64.527	64.945	63.464	63.854	59.321	596,474
2022-07-20	64.568	64.756	63.585	64.433	59.858	287,733
2022-07-19	62.751	64.420	62.374	64.191	59.633	776,109
2022-07-18	63.397	63.827	62.777	63.195	58.708	336,588
2022-07-15	61.364	63.087	60.987	62.885	58.420	451,056
2022-07-14	61.297	62.037	60.907	61.230	56.882	787,346
2022-07-13	61.781	62.104	60.516	61.445	57.082	1,052,859

← NewerPage 18 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.