InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	60.597	62.333	60.409	61.781	57.395	606,938
2022-07-11	59.803	60.974	59.399	60.907	56.582	588,038
2022-07-08	59.587	60.886	59.493	60.745	56.432	851,711
2022-07-07	58.538	60.099	58.470	59.897	55.644	918,706
2022-07-06	58.551	59.412	58.295	58.376	54.231	837,329
2022-07-05	58.174	58.632	56.895	57.703	53.606	933,375
2022-07-04	59.251	59.655	57.892	57.918	53.806	972,574
2022-07-01	58.053	58.968	57.555	58.659	54.494	646,872
2022-06-30	58.376	58.713	57.582	58.551	54.394	832,448
2022-06-29	59.762	60.664	58.538	59.170	54.969	756,929
2022-06-28	60.853	61.949	60.637	60.893	56.570	1,387,574
2022-06-27	59.628	60.516	59.116	59.937	55.682	1,896,790
2022-06-24	56.371	59.291	56.276	59.278	55.069	458,542
2022-06-23	56.694	57.676	56.196	56.438	52.431	628,043
2022-06-22	56.613	57.892	56.182	57.057	53.006	880,997
2022-06-21	58.739	58.739	57.797	57.986	53.869	776,762
2022-06-20	57.743	58.430	57.178	58.430	54.281	597,964
2022-06-17	57.393	58.578	56.882	57.232	53.168	750,842
2022-06-16	59.628	59.641	56.949	57.044	52.993	874,948
2022-06-15	59.803	60.126	58.861	59.857	55.607	791,222
2022-06-14	58.901	59.359	57.353	58.565	54.406	1,116,723
2022-06-13	61.714	62.392	58.013	58.013	53.894	869,807
2022-06-10	66.089	66.089	63.001	63.006	58.533	618,560
2022-06-09	66.183	67.408	65.846	66.264	61.559	582,720
2022-06-08	67.179	67.435	66.129	66.439	61.721	1,297,459
2022-06-07	66.183	66.990	66.048	66.815	62.072	527,870
2022-06-06	66.627	67.206	66.075	66.896	62.147	895,148
2022-06-01	66.842	67.031	64.918	65.160	60.534	521,827
2022-05-31	66.708	67.246	66.291	66.385	61.671	779,978
2022-05-30	67.044	67.812	66.654	67.233	62.459	331,002
2022-05-27	65.766	66.641	64.945	66.439	61.721	724,186
2022-05-26	64.164	65.927	63.854	65.564	60.909	753,691
2022-05-25	63.827	64.352	62.589	63.733	59.208	1,135,759
2022-05-24	64.123	64.796	62.926	63.127	58.645	898,433
2022-05-23	64.635	64.918	63.814	64.339	59.771	987,549
2022-05-20	63.397	64.877	62.993	63.747	59.221	1,221,511
2022-05-19	62.858	63.181	62.104	62.724	58.270	685,250
2022-05-18	65.012	65.241	63.518	63.625	59.108	874,505
2022-05-17	64.918	65.591	64.648	65.012	60.396	736,464
2022-05-16	65.402	65.698	64.447	65.039	60.421	401,122
2022-05-13	65.012	65.671	64.500	65.618	60.959	887,256
2022-05-12	64.823	66.237	64.191	64.608	60.021	1,798,607
2022-05-11	65.443	67.004	64.783	66.694	61.959	860,136
2022-05-10	64.810	65.712	63.868	64.500	59.921	1,286,127
2022-05-09	65.994	66.358	63.814	63.814	59.283	436,863
2022-05-06	65.860	67.260	64.850	66.250	61.546	1,137,972
2022-05-05	70.638	70.880	66.829	66.977	62.222	861,587
2022-05-04	69.534	70.046	68.808	68.808	63.922	826,864
2022-05-03	68.700	70.342	68.377	69.319	64.397	2,368,926
2022-04-29	69.831	70.692	69.600	69.615	64.672	615,194
2022-04-28	69.023	70.530	68.700	69.992	65.023	723,937
2022-04-27	68.727	68.834	67.233	68.323	63.472	453,808
2022-04-26	68.915	70.207	68.054	68.269	63.422	1,005,370
2022-04-25	68.754	68.996	67.381	68.215	63.372	389,419
2022-04-22	70.450	71.500	69.077	69.131	64.222	408,230
2022-04-21	70.827	72.496	70.692	71.419	66.348	720,096
2022-04-20	69.992	71.042	69.911	70.692	65.673	663,374
2022-04-19	69.507	70.019	68.592	69.777	64.822	495,662
2022-04-14	67.569	70.046	67.152	69.884	64.923	859,722
2022-04-13	65.550	67.136	64.635	67.112	62.347	1,162,674

← NewerPage 19 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.