InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	116.13	118.88	115.73	118.58	116.48	568,356
2025-08-11	118.34	119.04	115.65	115.78	113.73	282,947
2025-08-08	121.54	122.00	118.77	118.77	116.67	579,001
2025-08-07	126.52	127.57	122.49	123.59	121.40	1,372,767
2025-08-06	116.86	117.13	115.76	116.83	114.76	618,668
2025-08-05	116.00	116.70	115.03	115.35	113.31	317,820
2025-08-04	115.89	116.56	115.33	115.81	113.76	324,090
2025-08-01	116.59	117.02	113.84	115.06	113.02	477,597
2025-07-31	117.61	118.74	116.67	117.96	115.87	425,442
2025-07-30	116.54	119.15	116.29	119.09	116.98	257,297
2025-07-29	117.21	118.47	116.78	116.78	114.71	225,539
2025-07-28	117.53	118.07	116.73	116.99	114.92	174,920
2025-07-25	115.59	116.83	114.79	116.70	114.63	377,590
2025-07-24	115.14	116.81	113.85	116.19	114.13	272,249
2025-07-23	117.80	118.64	114.73	116.16	114.10	401,510
2025-07-22	114.81	116.97	114.81	116.56	114.50	263,247
2025-07-21	116.40	116.91	115.54	115.54	113.49	279,126
2025-07-18	115.76	116.24	114.84	115.89	113.84	435,246
2025-07-17	117.05	117.24	114.11	115.11	113.07	465,622
2025-07-16	116.24	117.72	115.81	115.81	113.76	293,686
2025-07-15	119.50	120.25	117.16	117.45	115.37	1,353,899
2025-07-14	118.31	119.12	118.07	119.01	116.90	178,918
2025-07-11	119.71	120.28	118.31	118.88	116.77	166,682
2025-07-10	117.91	120.31	115.38	120.31	118.17	496,062
2025-07-09	117.45	118.47	117.32	117.96	115.87	242,333
2025-07-08	116.27	117.88	115.76	117.88	115.79	313,222
2025-07-07	116.32	117.94	116.24	116.32	114.26	385,565
2025-07-04	116.21	116.64	115.38	116.56	114.50	129,789
2025-07-03	115.22	116.99	114.98	116.75	114.68	205,212
2025-07-02	114.71	115.78	113.93	115.51	113.47	737,730
2025-07-01	112.09	114.01	111.34	114.01	111.98	266,195
2025-06-30	112.31	113.25	111.69	111.77	109.79	250,780
2025-06-27	111.77	112.96	111.48	112.77	110.77	210,436
2025-06-26	111.34	111.80	110.75	111.40	109.42	262,106
2025-06-25	112.85	113.63	111.50	111.58	109.60	368,325
2025-06-24	114.06	114.95	111.99	112.82	110.82	520,922
2025-06-23	109.08	111.53	108.95	110.08	108.12	371,579
2025-06-20	109.73	111.02	109.13	109.89	107.94	1,750,254
2025-06-19	111.13	111.50	108.81	108.86	106.93	446,794
2025-06-18	111.21	112.28	110.75	111.99	110.00	467,853
2025-06-17	111.96	112.47	110.10	111.13	109.16	664,983
2025-06-16	111.02	113.20	110.80	112.50	110.50	434,986
2025-06-13	110.16	111.37	108.68	111.02	109.05	344,435
2025-06-12	113.79	114.73	112.47	113.01	111.01	497,139
2025-06-11	116.19	116.67	114.89	115.76	113.70	239,510
2025-06-10	114.46	116.67	114.36	115.92	113.86	330,295
2025-06-09	115.03	115.70	114.63	114.76	112.73	197,478
2025-06-06	113.82	114.54	113.41	114.54	112.51	214,943
2025-06-05	113.58	114.06	112.79	114.03	112.01	281,556
2025-06-04	114.36	114.71	112.93	114.19	112.17	429,532
2025-06-03	112.58	114.68	112.01	114.68	112.65	840,710
2025-06-02	113.25	114.36	112.12	113.06	111.06	619,393
2025-05-30	115.62	116.05	114.19	114.33	112.30	1,851,435
2025-05-29	117.16	117.16	115.58	115.68	113.62	255,357
2025-05-28	117.48	117.88	115.73	115.89	113.84	260,293
2025-05-27	115.94	117.80	115.57	117.61	115.53	254,440
2025-05-23	117.02	117.05	113.52	115.68	113.62	341,414
2025-05-22	116.70	117.21	115.14	116.62	114.55	276,857
2025-05-21	119.17	119.17	117.40	117.59	115.50	572,410
2025-05-20	120.12	121.22	118.69	120.31	118.17	618,543

← NewerPage 6 of 22 · 1,265 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.