InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	121.19	121.41	119.52	120.82	118.67	919,353
2025-05-16	122.14	122.51	120.87	122.14	119.97	296,095
2025-05-15	123.62	124.51	121.19	122.22	120.05	704,777
2025-05-14	123.21	124.51	122.84	124.51	122.30	397,223
2025-05-13	120.98	124.24	117.80	123.56	121.37	633,848
2025-05-12	117.80	122.40	117.54	121.38	119.23	989,522
2025-05-09	118.23	118.34	115.89	115.89	113.84	281,015
2025-05-08	118.18	119.90	117.53	118.04	115.95	477,212
2025-05-07	113.68	116.08	112.85	115.86	113.81	398,037
2025-05-06	112.58	114.01	112.58	113.47	111.46	600,991
2025-05-02	112.20	114.36	111.31	113.28	111.27	488,214
2025-05-01	108.46	111.21	107.79	111.21	109.23	313,160
2025-04-30	106.82	107.33	104.93	106.90	105.00	582,724
2025-04-29	105.74	106.46	103.05	105.85	103.97	554,855
2025-04-28	105.88	107.06	105.69	105.69	103.81	246,567
2025-04-25	105.93	106.87	105.39	105.61	103.73	329,710
2025-04-24	104.40	105.26	103.53	104.72	102.86	438,851
2025-04-23	103.51	105.96	102.94	105.04	103.18	373,291
2025-04-22	101.62	101.92	99.819	101.87	100.06	667,558
2025-04-17	101.60	102.78	101.17	102.19	100.38	646,000
2025-04-16	103.80	104.21	100.84	102.89	101.06	650,228
2025-04-15	104.53	106.13	104.29	104.56	102.70	815,813
2025-04-14	105.82	105.88	103.72	104.23	102.39	519,531
2025-04-11	105.85	106.12	102.65	103.78	101.94	1,327,133
2025-04-10	107.68	109.43	104.42	104.75	102.89	677,617
2025-04-09	99.146	101.68	98.877	99.927	98.155	729,093
2025-04-08	101.35	102.97	100.36	101.52	99.715	898,013
2025-04-07	99.604	105.71	97.612	99.981	98.208	1,440,548
2025-04-04	105.58	106.15	100.90	102.81	100.98	609,584
2025-04-03	109.59	109.89	105.82	106.39	104.50	472,004
2025-04-02	112.23	113.23	110.72	113.23	110.08	343,639
2025-04-01	112.09	112.61	110.78	112.09	108.98	332,475
2025-03-31	111.66	111.77	110.18	111.07	107.98	590,479
2025-03-28	114.06	114.81	112.28	112.47	109.34	348,502
2025-03-27	113.93	115.11	113.25	114.44	111.26	323,757
2025-03-26	114.52	114.84	113.66	114.71	111.52	312,570
2025-03-25	114.14	114.57	113.55	113.98	110.81	750,463
2025-03-24	112.85	114.44	112.79	113.63	110.47	500,978
2025-03-21	113.74	113.98	110.37	112.58	109.45	963,846
2025-03-20	115.54	117.21	115.24	115.41	112.20	1,943,333
2025-03-19	114.44	115.78	114.44	115.16	111.96	439,647
2025-03-18	116.97	117.61	114.09	114.79	111.60	303,553
2025-03-17	115.94	116.94	114.81	116.11	112.88	347,532
2025-03-14	115.14	116.70	115.00	116.21	112.98	898,059
2025-03-13	116.21	116.38	114.41	114.65	111.46	484,107
2025-03-12	118.72	118.91	116.13	116.91	113.66	530,024
2025-03-11	120.12	120.84	116.56	117.83	114.55	613,278
2025-03-10	123.70	123.70	121.89	122.49	119.08	498,154
2025-03-07	123.46	124.21	122.41	122.65	119.24	418,138
2025-03-06	130.32	130.64	124.77	125.29	121.80	494,935
2025-03-05	131.45	132.37	128.52	128.89	125.31	400,524
2025-03-04	132.47	133.47	129.73	130.00	126.38	389,041
2025-03-03	134.25	134.73	132.15	133.68	129.97	840,405
2025-02-28	132.53	134.80	132.53	133.63	129.92	1,330,193
2025-02-27	131.02	134.17	130.56	133.36	129.65	582,029
2025-02-26	131.45	132.66	130.19	132.28	128.61	373,454
2025-02-25	129.97	131.61	128.65	129.30	125.70	392,580
2025-02-24	131.64	131.96	129.22	130.51	126.88	311,603
2025-02-21	134.55	134.55	132.47	133.25	129.55	697,994
2025-02-20	135.81	136.42	133.07	133.52	129.81	855,303

← NewerPage 7 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.