InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	154.80	154.90	152.25	153.35	152.74	332,853
2026-07-22	155.50	156.30	152.50	155.55	154.93	295,719
2026-07-21	153.75	156.60	152.90	155.55	154.93	292,812
2026-07-20	157.05	158.90	155.50	156.70	156.08	295,206
2026-07-17	158.45	160.70	156.55	157.45	156.82	339,204
2026-07-16	158.80	160.85	157.80	159.65	159.02	248,604
2026-07-15	159.60	160.35	156.50	160.35	159.71	375,798
2026-07-14	160.35	161.55	156.05	157.50	156.87	690,255
2026-07-13	164.45	166.50	163.40	163.65	163.00	292,289
2026-07-10	164.15	165.30	162.80	165.30	164.64	764,286
2026-07-09	163.85	164.00	161.25	163.35	162.70	404,084
2026-07-08	165.60	165.60	160.50	162.80	162.15	451,559
2026-07-07	165.30	167.45	163.65	166.20	165.54	326,888
2026-07-06	167.15	168.00	164.10	164.65	164.00	342,165
2026-07-03	167.30	169.15	164.55	167.55	166.88	174,168
2026-07-02	167.95	170.40	164.95	169.35	168.68	652,404
2026-07-01	171.40	172.40	167.10	168.50	167.83	351,493
2026-06-30	172.05	174.65	169.50	172.25	171.57	540,706
2026-06-29	173.10	175.50	171.45	172.75	172.06	388,435
2026-06-26	172.65	173.30	169.50	171.55	170.87	386,669
2026-06-25	171.80	175.70	170.70	172.65	171.96	839,915
2026-06-24	170.20	174.55	169.35	171.70	171.02	464,844
2026-06-23	168.75	171.90	167.55	169.70	169.03	360,318
2026-06-22	168.60	171.30	167.65	169.70	169.03	254,550
2026-06-19	170.55	170.95	168.20	169.25	168.58	642,303
2026-06-18	170.50	172.20	169.10	171.20	170.52	375,172
2026-06-17	170.35	172.15	168.75	171.95	171.27	290,899
2026-06-16	171.35	171.35	168.30	169.50	168.83	345,256
2026-06-15	166.80	169.95	166.55	167.90	167.23	500,715
2026-06-12	163.45	167.00	162.00	166.45	165.79	381,677
2026-06-11	161.50	163.95	160.40	160.40	159.76	274,751
2026-06-10	162.30	164.50	161.05	162.25	161.61	327,464
2026-06-09	162.20	164.90	160.20	160.20	159.56	403,573
2026-06-08	160.70	163.55	159.55	162.80	162.15	299,961
2026-06-05	160.00	162.80	159.30	161.80	161.16	226,594
2026-06-04	159.75	161.95	159.45	159.65	159.02	519,721
2026-06-03	157.80	159.90	157.20	159.90	159.26	304,892
2026-06-02	156.20	158.55	154.65	158.20	157.57	619,728
2026-06-01	154.85	155.95	152.15	153.15	152.54	288,802
2026-05-29	158.00	159.40	154.15	154.15	153.54	989,025
2026-05-28	157.30	158.95	156.00	157.70	157.07	207,528
2026-05-27	153.00	157.30	152.95	157.15	156.53	312,555
2026-05-26	154.95	155.05	152.15	152.45	151.84	191,308
2026-05-22	153.35	155.35	152.30	152.35	151.74	278,501
2026-05-21	154.85	156.55	151.40	151.95	151.35	857,610
2026-05-20	150.15	155.25	149.60	155.15	154.53	363,615
2026-05-19	150.00	151.90	148.90	150.75	150.15	216,931
2026-05-18	147.45	151.25	146.05	150.40	149.80	605,083
2026-05-15	149.70	150.00	147.25	148.45	147.86	429,138
2026-05-14	150.10	151.60	149.05	151.45	150.85	158,221
2026-05-13	149.50	150.95	148.70	149.65	149.06	285,297
2026-05-12	147.05	150.40	146.25	150.40	149.80	515,885
2026-05-11	150.20	150.20	148.10	148.75	148.16	199,624
2026-05-08	146.90	151.00	144.95	149.70	149.11	303,934
2026-05-07	150.35	152.00	148.05	148.05	147.46	465,417
2026-05-06	142.65	147.60	142.40	145.85	145.27	404,234
2026-05-05	140.45	142.60	137.15	142.05	141.49	643,099
2026-05-01	144.00	145.00	142.20	145.00	144.42	139,984
2026-04-30	141.55	144.75	139.70	143.10	142.53	326,812
2026-04-29	144.70	144.70	141.30	142.15	141.59	305,784

← NewerPage 2 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.