InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	135.20	136.90	134.75	134.80	133.06	313,840
2026-01-29	134.20	136.20	133.45	134.95	133.21	326,206
2026-01-28	134.90	135.65	132.80	133.75	132.02	245,100
2026-01-27	135.10	138.15	132.60	136.00	134.24	362,163
2026-01-26	136.65	137.20	133.45	135.15	133.40	258,758
2026-01-23	137.75	139.05	136.10	137.00	135.23	267,622
2026-01-22	136.90	140.75	136.55	138.70	136.91	245,823
2026-01-21	134.20	136.50	133.15	136.50	134.74	244,187
2026-01-20	136.15	138.15	133.00	135.45	133.70	400,350
2026-01-19	136.40	136.85	133.90	136.05	134.29	119,968
2026-01-16	136.75	140.65	136.25	138.05	136.27	361,988
2026-01-15	134.90	138.85	133.00	136.55	134.79	412,916
2026-01-14	134.10	138.70	133.25	135.40	133.65	648,663
2026-01-13	135.50	136.35	133.35	135.50	133.75	292,076
2026-01-12	136.75	138.00	134.55	135.80	134.05	244,805
2026-01-09	135.85	137.70	133.75	137.70	135.92	379,526
2026-01-08	134.60	137.05	132.40	136.45	134.69	485,350
2026-01-07	137.80	139.00	131.25	135.75	134.00	1,353,891
2026-01-06	134.70	137.90	126.80	136.55	134.79	359,662
2026-01-05	140.00	141.40	134.05	135.65	133.90	2,125,467
2026-01-02	140.00	147.65	137.35	138.45	136.66	804,695
2025-12-31	141.06	141.06	139.98	140.79	138.97	52,788
2025-12-30	137.97	140.72	137.97	140.52	138.71	168,089
2025-12-29	140.86	141.46	139.50	139.51	137.71	149,226
2025-12-24	143.28	143.28	141.20	141.46	139.64	45,999
2025-12-23	141.87	142.47	141.20	141.67	139.84	153,902
2025-12-22	140.59	143.82	140.59	142.27	140.43	470,187
2025-12-19	140.59	143.15	140.46	142.47	140.63	778,175
2025-12-18	140.59	142.00	140.52	140.72	138.91	699,581
2025-12-17	140.25	141.43	138.50	141.40	139.57	550,690
2025-12-16	139.78	141.87	139.11	139.65	137.84	356,652
2025-12-15	138.17	139.18	137.56	139.11	137.31	254,690
2025-12-12	136.75	141.26	136.75	137.76	135.98	303,954
2025-12-11	132.80	135.85	131.75	135.27	133.53	373,586
2025-12-10	132.20	132.72	131.61	131.64	129.94	248,790
2025-12-09	133.07	133.77	132.28	132.28	130.58	361,451
2025-12-08	133.71	134.03	132.77	133.25	131.53	285,125
2025-12-05	135.14	136.01	133.87	133.95	132.22	281,031
2025-12-04	137.97	139.04	134.67	135.41	133.66	439,709
2025-12-03	136.22	137.70	135.54	136.75	134.99	284,482
2025-12-02	134.67	136.75	133.93	135.95	134.19	492,852
2025-12-01	134.36	135.47	134.20	134.60	132.86	238,221
2025-11-28	135.95	136.62	134.80	134.80	133.06	323,816
2025-11-27	136.96	137.16	134.80	136.01	134.26	181,494
2025-11-26	135.95	137.22	135.47	136.96	135.19	453,124
2025-11-25	133.66	135.81	133.12	135.61	133.86	269,736
2025-11-24	132.20	134.52	131.91	133.17	131.45	1,077,201
2025-11-21	127.76	130.99	127.14	130.99	129.30	394,459
2025-11-20	129.00	129.59	128.14	128.60	126.94	340,803
2025-11-19	127.68	128.87	127.28	127.98	126.32	363,548
2025-11-18	127.87	128.27	126.95	128.17	126.51	326,038
2025-11-17	131.10	131.37	129.49	129.67	128.00	258,990
2025-11-14	131.40	132.23	130.21	130.94	129.25	234,524
2025-11-13	134.94	135.41	132.39	132.39	130.68	335,992
2025-11-12	132.88	134.94	132.42	134.17	132.44	212,848
2025-11-11	133.79	134.50	132.72	133.42	131.69	542,525
2025-11-10	133.23	134.94	132.69	133.58	131.85	929,288
2025-11-07	128.76	131.45	128.60	131.07	129.38	964,259
2025-11-06	128.97	129.84	127.84	128.11	126.46	288,314
2025-11-05	125.50	128.57	125.37	128.57	126.91	287,169

← NewerPage 4 of 5 · 252 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.