InterContinental Hotels Group PLC historical data

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

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
2025-10-17	118.66	120.33	117.94	119.85	118.30	289,740
2025-10-16	120.36	120.52	118.50	120.17	118.62	307,202
2025-10-15	122.76	123.00	120.76	120.76	119.20	266,601
2025-10-14	122.84	123.21	120.76	121.54	119.97	273,709
2025-10-13	122.54	123.02	121.60	122.70	121.12	558,935
2025-10-10	123.48	124.13	122.00	122.00	120.43	416,245
2025-10-09	124.67	125.31	122.73	123.48	121.89	211,163
2025-10-08	122.65	124.16	122.65	123.83	122.23	196,748
2025-10-07	123.46	124.10	123.15	123.29	121.70	325,908
2025-10-06	123.11	124.18	122.32	123.37	121.78	215,967
2025-10-03	122.86	124.07	122.65	123.02	121.44	256,109
2025-10-02	120.76	122.35	120.66	122.06	120.48	327,216
2025-10-01	120.20	122.06	118.82	120.47	118.91	268,776
2025-09-30	122.49	122.49	120.74	120.79	119.23	275,447
2025-09-29	123.21	124.32	121.92	122.35	120.77	234,758
2025-09-26	121.14	122.81	120.60	122.81	121.22	540,428
2025-09-25	117.45	118.26	117.24	118.10	116.57	244,610
2025-09-24	118.15	119.09	117.24	117.88	116.36	545,577
2025-09-23	117.21	118.52	117.21	118.15	116.63	1,038,450
2025-09-22	119.09	119.09	117.17	117.37	115.86	301,234
2025-09-19	116.62	119.12	116.40	118.13	116.60	731,801
2025-09-18	117.43	117.59	116.00	117.05	115.54	562,153
2025-09-17	119.34	119.69	117.34	117.53	116.01	457,127
2025-09-16	118.37	118.42	116.78	117.45	115.93	326,979
2025-09-15	119.71	120.25	118.18	118.18	116.65	902,738
2025-09-12	121.27	121.71	119.63	119.63	118.09	436,831
2025-09-11	121.87	122.38	120.17	121.22	119.66	399,764
2025-09-10	122.94	123.11	120.68	121.57	120.00	254,086
2025-09-09	123.40	123.99	122.38	122.54	120.96	223,635
2025-09-08	122.14	123.46	121.73	123.29	121.70	360,948
2025-09-05	121.57	123.32	121.27	122.32	120.74	549,374
2025-09-04	120.28	121.33	120.01	121.19	119.63	218,699
2025-09-03	119.82	122.03	119.52	120.55	118.99	752,070
2025-09-02	119.47	120.22	118.26	118.85	117.32	344,520
2025-09-01	120.68	121.44	119.55	119.77	118.22	576,100
2025-08-29	120.84	121.52	120.01	120.49	118.94	765,273
2025-08-28	120.60	122.32	120.57	120.92	119.36	267,024
2025-08-27	119.15	120.90	118.93	120.60	119.04	1,138,220
2025-08-26	116.51	119.85	116.51	119.26	117.72	1,195,791
2025-08-22	118.02	120.52	117.68	120.33	118.78	299,924
2025-08-21	119.61	119.61	117.59	118.56	117.02	151,380
2025-08-20	120.63	120.90	119.26	119.85	117.72	1,445,741
2025-08-19	119.52	121.25	119.07	121.01	118.86	318,804
2025-08-18	118.64	119.04	117.26	119.04	116.93	527,951
2025-08-15	118.02	119.42	117.72	119.07	116.96	206,648
2025-08-14	119.39	119.52	117.64	118.07	115.98	179,574
2025-08-13	119.15	121.14	118.26	118.96	116.85	193,117

← NewerPage 5 of 22 · 1,263 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.