InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	143.65	145.60	140.95	145.05	144.47	387,333
2026-04-27	145.95	146.65	143.40	143.40	142.83	314,009
2026-04-24	143.05	146.45	141.75	146.00	145.42	168,880
2026-04-23	138.40	143.45	138.00	142.90	142.33	445,485
2026-04-22	144.50	145.00	140.80	140.90	140.34	592,428
2026-04-21	145.80	147.95	143.50	143.50	142.93	222,704
2026-04-20	145.95	146.35	143.55	145.50	144.92	368,035
2026-04-17	140.55	147.35	140.00	147.35	146.76	573,141
2026-04-16	142.30	143.05	139.90	139.90	139.34	343,846
2026-04-15	143.40	143.85	140.35	141.70	141.14	294,444
2026-04-14	139.15	143.85	138.90	143.40	142.83	2,118,401
2026-04-13	139.60	140.15	137.70	138.75	138.20	1,493,846
2026-04-10	138.80	141.90	138.80	140.45	139.89	639,121
2026-04-09	138.10	139.20	137.15	139.20	138.65	231,349
2026-04-08	145.30	145.30	138.75	140.10	138.29	447,457
2026-04-07	131.10	134.05	130.55	130.75	129.06	385,595
2026-04-02	129.75	135.10	128.94	134.25	132.52	765,253
2026-04-01	133.30	136.65	131.95	132.65	130.94	260,697
2026-03-31	128.15	131.15	126.30	130.40	128.72	485,282
2026-03-30	129.90	131.10	127.67	129.45	127.78	306,710
2026-03-27	132.05	133.40	129.40	130.15	128.47	1,451,024
2026-03-26	134.00	134.00	131.86	132.00	130.30	225,725
2026-03-25	132.75	135.05	132.10	133.25	131.53	290,779
2026-03-24	132.45	132.65	130.30	131.25	129.55	198,395
2026-03-23	127.85	134.25	126.55	131.35	129.65	315,710
2026-03-20	133.90	134.20	128.90	128.90	127.24	723,057
2026-03-19	129.45	131.40	126.80	129.80	128.12	403,070
2026-03-18	136.65	136.65	131.95	132.35	130.64	1,142,572
2026-03-17	130.20	133.60	128.40	133.15	131.43	264,083
2026-03-16	129.55	131.15	127.80	130.20	128.52	1,290,865
2026-03-13	130.45	131.00	128.25	129.05	127.38	397,428
2026-03-12	131.00	133.00	130.10	131.00	129.31	191,328
2026-03-11	132.35	134.75	130.90	133.45	131.73	333,769
2026-03-10	132.60	134.25	130.25	131.55	129.85	285,610
2026-03-09	126.75	128.95	125.05	128.40	126.74	372,394
2026-03-06	132.65	134.80	128.00	131.05	129.36	413,347
2026-03-05	132.50	135.35	131.15	131.65	129.95	1,257,192
2026-03-04	133.70	135.65	132.30	133.90	132.17	395,354
2026-03-03	129.70	132.20	126.70	132.20	130.49	1,194,989
2026-03-02	130.95	133.90	130.15	131.80	130.10	888,094
2026-02-27	140.10	142.10	137.50	137.50	135.72	1,324,541
2026-02-26	139.75	143.00	138.70	141.75	139.92	462,729
2026-02-25	139.85	142.05	138.45	139.35	137.55	420,764
2026-02-24	140.95	141.25	138.25	139.00	137.20	431,097
2026-02-23	142.20	144.75	139.75	141.00	139.18	341,946
2026-02-20	142.60	145.10	140.35	142.10	140.26	456,797
2026-02-19	144.95	146.10	140.30	142.30	140.46	1,912,274
2026-02-18	146.50	147.65	144.10	145.05	143.18	374,273
2026-02-17	146.20	150.90	140.00	146.10	144.21	421,098
2026-02-16	146.35	147.50	144.05	144.50	142.63	235,947
2026-02-13	145.20	147.60	143.15	146.40	144.51	434,507
2026-02-12	146.15	149.50	145.50	147.20	145.30	285,830
2026-02-11	146.40	147.10	143.65	145.05	143.18	410,478
2026-02-10	142.90	146.70	139.45	146.20	144.31	699,490
2026-02-09	145.20	145.80	142.00	142.00	140.17	286,393
2026-02-06	142.20	144.10	139.45	142.40	140.56	398,245
2026-02-05	145.50	146.35	139.85	141.95	140.12	262,027
2026-02-04	137.05	143.25	136.35	142.50	140.66	308,003
2026-02-03	140.95	140.95	135.70	136.15	134.39	344,684
2026-02-02	135.45	140.40	135.45	140.40	138.59	309,124

← NewerPage 3 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.