InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	65.846	66.183	65.281	65.860	60.394	593,457
2022-01-17	65.994	66.573	65.712	65.981	60.506	303,261
2022-01-14	65.793	66.412	65.644	65.644	60.197	613,446
2022-01-13	66.358	67.085	66.129	66.600	61.073	234,352
2022-01-12	67.031	67.623	66.452	66.681	61.147	527,956
2022-01-11	66.587	66.990	65.954	66.385	60.876	874,482
2022-01-10	67.044	68.269	66.304	66.412	60.900	373,175
2022-01-07	67.596	67.691	66.492	67.179	61.604	467,764
2022-01-06	66.896	68.915	66.358	67.731	62.110	789,752
2022-01-05	68.538	69.884	68.027	68.135	62.480	990,674
2022-01-04	65.846	67.677	65.510	67.677	62.061	991,126
2021-12-31	63.477	64.352	62.975	64.352	59.012	70,808
2021-12-30	63.908	64.298	63.744	64.177	58.852	191,904
2021-12-29	64.877	65.496	63.935	64.123	58.802	990,888
2021-12-24	63.639	65.227	63.504	64.177	58.852	134,889
2021-12-23	62.293	64.823	62.172	63.437	58.173	735,194
2021-12-22	61.135	63.033	61.135	62.872	57.654	584,909
2021-12-21	60.516	61.526	59.816	61.216	56.136	896,250
2021-12-20	58.753	60.139	58.066	59.736	54.778	714,849
2021-12-17	59.318	60.476	59.224	60.234	55.235	1,036,884
2021-12-16	60.234	60.382	59.211	59.614	54.667	850,007
2021-12-15	60.395	60.395	59.009	59.211	54.297	569,189
2021-12-14	60.597	60.893	59.776	60.287	55.284	712,477
2021-12-13	62.777	62.804	60.422	60.422	55.408	572,581
2021-12-10	62.522	63.141	62.435	62.481	57.296	398,830
2021-12-09	64.312	64.312	62.508	62.952	57.728	432,916
2021-12-08	63.491	64.945	61.687	63.989	58.679	629,859
2021-12-07	63.774	64.460	63.249	63.289	58.037	654,677
2021-12-06	61.418	63.545	61.418	63.276	58.025	504,364
2021-12-03	62.064	62.468	60.960	61.162	56.087	602,564
2021-12-02	60.449	61.418	59.776	61.310	56.223	772,563
2021-12-01	60.839	62.078	60.745	61.418	56.321	1,078,434
2021-11-30	59.251	61.499	59.238	59.884	54.914	1,307,308
2021-11-29	62.724	63.450	61.620	61.916	56.778	819,885
2021-11-26	64.527	64.810	61.647	61.647	56.531	1,241,640
2021-11-25	67.596	68.242	66.789	67.865	62.234	405,273
2021-11-24	66.156	66.533	65.214	66.048	60.567	333,348
2021-11-23	65.537	66.977	65.120	66.371	60.864	423,529
2021-11-22	66.439	66.667	65.214	65.900	60.432	325,206
2021-11-19	67.381	67.381	64.541	66.021	60.543	736,269
2021-11-18	66.789	67.354	66.398	67.031	61.468	369,055
2021-11-17	67.408	67.515	66.358	66.412	60.900	584,459
2021-11-16	67.327	68.673	67.287	67.677	62.061	797,858
2021-11-15	67.327	68.538	66.883	67.515	61.913	354,943
2021-11-12	68.511	68.834	67.165	67.731	62.110	374,554
2021-11-11	69.184	69.669	68.592	68.673	62.974	424,535
2021-11-10	70.046	70.477	69.211	69.373	63.616	610,613
2021-11-09	69.911	71.392	69.696	70.261	64.431	655,951
2021-11-08	71.526	72.119	70.180	70.369	64.529	706,540
2021-11-05	69.857	72.361	69.158	71.823	65.862	924,352
2021-11-04	69.831	70.719	69.346	70.180	64.357	485,256
2021-11-03	68.942	69.454	67.892	69.292	63.542	465,943
2021-11-02	69.777	69.857	69.050	69.292	63.542	301,680
2021-11-01	69.319	70.019	67.810	69.831	64.036	358,394
2021-10-29	67.785	68.888	67.785	68.888	63.172	397,648
2021-10-28	67.677	68.646	67.165	68.485	62.801	343,758
2021-10-27	66.829	67.731	66.654	67.650	62.036	365,784
2021-10-26	65.308	67.336	65.268	67.112	61.542	383,447
2021-10-25	65.631	65.806	65.133	65.389	59.962	506,253
2021-10-22	67.300	67.569	64.783	65.281	59.864	523,136

← NewerPage 21 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.