InterContinental Hotels Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 166.25 | 170.60 | 165.85 | 170.00 | 170.00 | 466,844 |
| 2026-10-15 | 161.00 | 166.80 | 159.20 | 166.80 | 166.80 | 1,314,297 |
| 2026-10-14 | 159.55 | 160.60 | 158.80 | 160.00 | 160.00 | 288,932 |
| 2026-10-13 | 159.90 | 160.30 | 158.20 | 158.20 | 158.20 | 316,124 |
| 2026-10-12 | 158.00 | 159.80 | 156.90 | 158.85 | 158.85 | 277,157 |
| 2026-10-09 | 159.00 | 160.05 | 158.00 | 159.05 | 159.05 | 376,499 |
| 2026-10-08 | 158.85 | 159.80 | 157.35 | 157.50 | 157.50 | 172,302 |
| 2026-10-07 | 160.00 | 160.65 | 159.20 | 160.15 | 160.15 | 149,229 |
| 2026-10-06 | 161.50 | 161.90 | 159.25 | 161.05 | 161.05 | 139,419 |
| 2026-10-05 | 161.55 | 162.80 | 159.25 | 159.35 | 159.35 | 135,381 |
| 2026-10-02 | 162.40 | 162.95 | 159.50 | 160.85 | 160.85 | 163,280 |
| 2026-10-01 | 160.05 | 161.57 | 157.35 | 159.75 | 159.75 | 362,994 |
| 2026-09-30 | 163.05 | 165.65 | 161.55 | 161.55 | 161.55 | 293,956 |
| 2026-09-29 | 159.10 | 163.25 | 158.70 | 161.50 | 161.50 | 621,970 |
| 2026-09-28 | 157.00 | 159.55 | 156.35 | 158.50 | 158.50 | 145,472 |
| 2026-09-25 | 157.10 | 158.50 | 156.15 | 156.35 | 156.35 | 191,936 |
| 2026-09-24 | 156.05 | 158.50 | 154.80 | 155.80 | 155.80 | 350,667 |
| 2026-09-23 | 156.60 | 156.60 | 153.95 | 156.45 | 156.45 | 204,087 |
| 2026-09-22 | 154.60 | 156.90 | 152.20 | 154.10 | 154.10 | 433,750 |
| 2026-09-21 | 152.75 | 154.80 | 151.65 | 153.90 | 153.90 | 220,566 |
| 2026-09-18 | 153.00 | 153.65 | 150.05 | 151.85 | 151.85 | 588,483 |
| 2026-09-17 | 154.30 | 155.30 | 152.85 | 153.45 | 153.45 | 176,675 |
| 2026-09-16 | 153.00 | 154.95 | 151.90 | 153.55 | 153.55 | 405,862 |
| 2026-09-15 | 155.75 | 155.95 | 151.95 | 151.95 | 151.95 | 180,976 |
| 2026-09-14 | 153.00 | 154.85 | 152.45 | 153.95 | 153.95 | 454,501 |
| 2026-09-11 | 152.95 | 156.25 | 152.90 | 153.50 | 153.50 | 282,556 |
| 2026-09-10 | 152.40 | 153.90 | 151.10 | 152.35 | 152.35 | 226,594 |
| 2026-09-09 | 154.00 | 154.70 | 151.90 | 153.55 | 153.55 | 234,799 |
| 2026-09-08 | 155.90 | 158.00 | 154.05 | 155.10 | 155.10 | 359,927 |
| 2026-09-07 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 0 |
| 2026-09-04 | 159.85 | 161.60 | 159.55 | 159.80 | 159.80 | 204,898 |
| 2026-09-03 | 160.45 | 161.00 | 158.20 | 159.00 | 159.00 | 238,125 |
| 2026-09-02 | 157.50 | 161.70 | 157.30 | 160.80 | 160.80 | 522,287 |
| 2026-09-01 | 156.80 | 159.90 | 155.70 | 155.90 | 155.90 | 352,703 |
| 2026-08-28 | 163.10 | 163.75 | 160.25 | 162.65 | 162.65 | 1,528,806 |
| 2026-08-27 | 163.65 | 165.38 | 162.40 | 162.90 | 162.90 | 520,391 |
| 2026-08-26 | 164.30 | 165.98 | 163.05 | 164.00 | 164.00 | 450,182 |
| 2026-08-25 | 165.00 | 165.95 | 162.95 | 162.95 | 162.95 | 433,506 |
| 2026-08-24 | 160.70 | 163.75 | 159.15 | 162.75 | 162.75 | 399,908 |
| 2026-08-21 | 160.00 | 160.00 | 155.95 | 159.45 | 159.45 | 237,039 |
| 2026-08-20 | 160.00 | 160.50 | 158.60 | 159.80 | 159.80 | 207,299 |
| 2026-08-19 | 159.30 | 162.40 | 156.05 | 161.80 | 161.16 | 229,957 |
| 2026-08-18 | 160.30 | 161.25 | 158.20 | 159.70 | 159.07 | 252,778 |
| 2026-08-17 | 159.00 | 160.60 | 158.45 | 159.90 | 159.26 | 206,429 |
| 2026-08-14 | 159.45 | 160.15 | 158.10 | 158.85 | 158.22 | 167,108 |
| 2026-08-13 | 161.35 | 163.00 | 159.10 | 159.25 | 158.62 | 1,328,098 |
| 2026-08-12 | 154.70 | 159.75 | 152.90 | 159.75 | 159.12 | 302,259 |
| 2026-08-11 | 153.00 | 157.25 | 150.85 | 155.80 | 155.18 | 448,956 |
| 2026-08-10 | 157.80 | 158.30 | 155.25 | 155.55 | 154.93 | 383,185 |
| 2026-08-07 | 158.20 | 159.05 | 156.35 | 158.00 | 157.37 | 757,854 |
| 2026-08-06 | 159.65 | 162.05 | 158.25 | 158.75 | 158.12 | 311,908 |
| 2026-08-05 | 156.25 | 160.85 | 155.45 | 160.25 | 159.61 | 265,954 |
| 2026-08-04 | 156.45 | 159.20 | 154.60 | 156.80 | 156.18 | 245,186 |
| 2026-08-03 | 163.50 | 165.20 | 156.80 | 157.15 | 156.53 | 428,648 |
| 2026-07-31 | 159.15 | 162.00 | 158.50 | 160.70 | 160.06 | 198,782 |
| 2026-07-30 | 160.95 | 163.85 | 160.00 | 160.95 | 160.31 | 563,143 |
| 2026-07-29 | 160.90 | 161.85 | 159.40 | 160.75 | 160.11 | 174,568 |
| 2026-07-28 | 159.65 | 162.40 | 157.50 | 161.25 | 160.61 | 372,534 |
| 2026-07-27 | 158.70 | 160.10 | 157.80 | 158.95 | 158.32 | 709,478 |
| 2026-07-24 | 152.90 | 156.60 | 152.45 | 156.60 | 155.98 | 240,467 |
Page 1 of 22 · 1,264 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.