InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	136.75	137.02	134.67	135.95	132.17	499,045
2025-02-18	137.70	142.62	135.47	137.16	133.34	492,706
2025-02-17	141.26	143.95	140.72	143.95	139.95	424,551
2025-02-14	142.68	143.35	140.79	141.53	137.60	569,920
2025-02-13	146.24	146.85	143.01	143.01	139.04	298,452
2025-02-12	144.09	145.37	143.61	145.17	141.13	234,987
2025-02-11	146.44	146.98	142.34	143.55	139.56	264,494
2025-02-10	146.44	147.72	146.04	146.31	142.24	267,585
2025-02-07	146.04	146.65	144.56	146.44	142.37	294,040
2025-02-06	143.55	145.77	142.41	145.50	141.46	308,322
2025-02-05	142.34	143.69	141.67	142.81	138.84	274,520
2025-02-04	144.63	145.10	142.68	143.01	139.04	273,642
2025-02-03	143.01	145.30	143.01	144.02	140.02	237,134
2025-01-31	144.96	146.85	144.49	145.64	141.59	1,157,873
2025-01-30	144.09	145.91	143.75	145.23	141.20	270,467
2025-01-29	143.35	144.49	143.14	143.75	139.76	172,567
2025-01-28	140.46	143.35	140.05	142.47	138.51	182,336
2025-01-27	139.98	140.72	138.50	140.39	136.48	268,965
2025-01-24	143.28	143.62	140.70	140.93	137.01	226,963
2025-01-23	142.41	143.21	141.60	143.01	139.04	270,186
2025-01-22	140.52	142.41	140.32	142.41	138.45	185,086
2025-01-21	139.71	140.59	139.48	139.85	135.96	215,660
2025-01-20	139.31	140.66	139.31	139.65	135.76	188,981
2025-01-17	138.57	140.19	137.43	139.51	135.63	275,843
2025-01-16	135.61	137.70	135.53	137.70	133.87	396,467
2025-01-15	135.47	136.22	134.60	135.14	131.38	774,719
2025-01-14	135.34	137.09	135.07	135.54	131.77	254,586
2025-01-13	134.03	135.21	132.69	134.94	131.18	403,236
2025-01-10	134.60	135.74	133.42	134.94	131.18	252,331
2025-01-09	132.58	133.85	132.07	133.09	129.39	191,292
2025-01-08	130.29	131.93	130.03	131.64	127.98	196,549
2025-01-07	131.67	133.15	131.05	132.15	128.48	151,404
2025-01-06	132.47	132.85	130.64	131.96	128.29	468,039
2025-01-03	134.20	134.60	131.75	132.39	128.71	141,712
2025-01-02	134.36	135.14	133.23	135.00	131.25	211,670
2024-12-31	133.55	134.67	133.17	133.98	130.26	68,547
2024-12-30	133.52	134.67	133.25	133.98	130.26	176,679
2024-12-27	134.60	134.97	133.50	134.06	130.33	220,870
2024-12-24	135.27	135.41	134.30	134.67	130.92	39,945
2024-12-23	133.17	134.63	132.61	133.82	130.10	170,667
2024-12-20	133.36	134.38	131.48	134.01	130.28	814,012
2024-12-19	132.31	133.28	130.99	132.82	129.13	691,574
2024-12-18	134.20	135.54	133.95	135.27	131.51	467,624
2024-12-17	133.71	134.73	133.71	133.82	130.10	553,308
2024-12-16	133.55	134.28	133.12	134.17	130.44	285,286
2024-12-13	134.52	135.23	133.79	133.87	130.15	352,701
2024-12-12	133.63	134.87	133.47	134.38	130.65	257,173
2024-12-11	131.32	134.25	131.13	133.50	129.78	654,341
2024-12-10	132.72	133.77	131.26	131.34	127.69	377,616
2024-12-09	136.62	137.22	133.17	133.25	129.55	329,277
2024-12-06	136.62	137.06	135.81	136.55	132.76	245,246
2024-12-05	135.21	137.16	134.87	137.02	133.21	271,632
2024-12-04	134.57	135.27	133.87	134.94	131.18	746,603
2024-12-03	132.90	134.67	132.74	134.67	130.92	339,154
2024-12-02	132.37	132.80	131.83	132.66	128.97	323,032
2024-11-29	131.85	132.63	131.75	131.91	128.24	332,032
2024-11-28	132.12	132.66	131.42	131.80	128.14	190,726
2024-11-27	132.85	133.23	131.77	132.20	128.53	959,120
2024-11-26	131.64	133.33	131.26	132.82	129.13	324,623
2024-11-25	131.24	132.28	130.05	131.91	128.24	1,167,038

← NewerPage 8 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.