InterContinental Hotels Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	130.91	131.40	129.46	130.16	126.54	568,139
2024-11-21	128.84	130.02	127.12	129.81	126.20	243,257
2024-11-20	128.60	128.62	126.98	128.14	124.58	315,527
2024-11-19	128.14	128.60	126.42	127.63	124.08	564,498
2024-11-18	127.30	128.41	126.42	128.06	124.50	270,642
2024-11-15	127.87	129.11	127.04	127.87	124.31	347,737
2024-11-14	127.39	128.35	126.52	127.76	124.21	445,499
2024-11-13	125.80	127.01	125.37	127.01	123.48	604,314
2024-11-12	125.53	126.34	124.83	125.85	122.35	709,583
2024-11-11	125.29	126.39	125.18	126.17	122.67	181,946
2024-11-08	123.08	124.77	122.10	124.61	121.15	291,850
2024-11-07	121.57	122.97	120.52	121.25	117.88	354,183
2024-11-06	118.23	122.20	117.26	121.17	117.80	329,999
2024-11-05	114.11	115.76	113.60	115.14	111.94	210,994
2024-11-04	115.11	115.84	114.01	114.06	110.89	360,366
2024-11-01	114.95	116.08	114.22	115.65	112.43	358,490
2024-10-31	114.81	115.24	113.76	115.24	112.04	386,729
2024-10-30	115.24	115.54	114.44	115.43	112.22	293,318
2024-10-29	116.05	116.40	115.22	115.59	112.38	426,466
2024-10-28	115.46	116.27	114.68	115.43	112.22	238,553
2024-10-25	114.06	114.95	113.66	114.49	111.31	889,199
2024-10-24	114.89	115.27	112.61	113.84	110.68	477,490
2024-10-23	116.97	117.96	114.60	115.46	112.25	400,379
2024-10-22	112.58	117.29	111.61	117.29	114.03	609,995
2024-10-21	116.00	116.54	115.30	115.30	112.09	450,291
2024-10-18	115.33	116.03	114.98	116.00	112.77	157,070
2024-10-17	115.59	116.21	114.46	115.73	112.51	382,116
2024-10-16	113.60	115.65	113.12	115.24	112.04	446,811
2024-10-15	114.41	115.46	113.31	113.39	110.23	458,916
2024-10-14	113.66	114.28	113.06	114.14	110.97	298,711
2024-10-11	113.41	113.79	112.12	113.76	110.60	483,255
2024-10-10	113.47	114.09	112.69	113.41	110.26	330,029
2024-10-09	112.39	113.95	111.91	113.79	110.63	257,262
2024-10-08	111.74	112.38	111.42	112.15	109.03	567,818
2024-10-07	112.31	113.33	111.23	112.50	109.37	507,798
2024-10-04	109.81	112.42	109.40	111.53	108.43	334,479
2024-10-03	109.11	110.96	108.78	110.10	107.04	266,951
2024-10-02	108.78	109.08	107.38	109.08	106.05	271,253
2024-10-01	109.73	110.61	107.85	109.00	105.97	533,580
2024-09-30	112.01	113.20	109.25	109.51	106.47	666,300
2024-09-27	110.96	113.14	110.96	112.31	109.19	883,828
2024-09-26	111.53	112.39	110.37	110.78	107.70	308,666
2024-09-25	109.97	111.72	109.97	110.51	107.43	339,102
2024-09-24	108.60	110.67	108.57	110.40	107.33	238,727
2024-09-23	108.30	109.13	107.68	107.92	104.92	421,063
2024-09-20	108.22	108.30	107.25	107.95	104.95	692,113
2024-09-19	107.90	108.92	107.28	108.46	105.45	499,600
2024-09-18	107.68	107.71	106.47	106.52	103.56	308,888
2024-09-17	106.04	106.68	105.85	105.85	102.91	263,070
2024-09-16	105.15	106.23	105.10	105.66	102.72	587,004
2024-09-13	104.40	105.85	104.37	105.63	102.70	505,119
2024-09-12	104.61	104.93	102.92	104.26	101.36	386,606
2024-09-11	102.75	103.88	101.70	103.56	100.68	891,112
2024-09-10	103.05	103.70	102.08	102.89	100.03	229,410
2024-09-09	102.05	103.83	102.05	102.94	100.08	239,523
2024-09-06	100.84	103.13	100.68	101.38	98.562	409,917
2024-09-05	100.68	101.89	100.44	101.03	98.222	242,693
2024-09-04	100.79	101.68	100.73	100.95	98.143	336,568
2024-09-03	103.32	104.23	101.97	102.51	99.661	350,037
2024-09-02	102.48	103.51	101.27	103.13	100.26	265,048

← NewerPage 9 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.