InterContinental Hotels Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 125.50 | 128.57 | 125.37 | 128.57 | 126.91 | 287,169 |
| 2025-11-04 | 124.05 | 126.04 | 124.05 | 125.31 | 123.69 | 345,137 |
| 2025-11-03 | 123.54 | 125.77 | 122.92 | 125.37 | 123.75 | 233,890 |
| 2025-10-31 | 125.88 | 126.25 | 122.51 | 123.72 | 122.13 | 353,065 |
| 2025-10-30 | 125.72 | 126.90 | 125.31 | 126.63 | 125.00 | 684,953 |
| 2025-10-29 | 124.86 | 126.52 | 124.69 | 125.96 | 124.33 | 799,962 |
| 2025-10-28 | 125.26 | 126.07 | 124.67 | 126.07 | 124.44 | 250,013 |
| 2025-10-27 | 125.77 | 127.41 | 125.47 | 126.01 | 124.38 | 221,105 |
| 2025-10-24 | 124.59 | 126.23 | 124.42 | 125.82 | 124.20 | 450,132 |
| 2025-10-23 | 124.42 | 126.04 | 123.27 | 124.10 | 122.50 | 363,420 |
| 2025-10-22 | 121.87 | 125.96 | 121.27 | 125.66 | 124.04 | 614,103 |
| 2025-10-21 | 120.09 | 121.52 | 119.36 | 121.52 | 119.95 | 337,877 |
| 2025-10-20 | 120.31 | 121.03 | 119.90 | 119.98 | 118.43 | 184,405 |
← NewerPage 5 of 5 · 253 trading days
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.