InterContinental Hotels Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-27 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-23 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-22 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-21 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-20 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-17 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-16 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-15 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-14 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-13 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-10 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-09 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-08 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-07 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-06 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-03 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-02 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-12-01 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-30 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-29 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-26 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-25 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-24 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-23 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-22 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-19 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-18 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-17 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-16 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-12 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-11 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-10 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-09 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-08 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-05 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-04 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-03 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-11-01 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-10-29 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-10-28 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-10-27 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-10-26 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
| 2021-10-25 | 59.860 | 59.860 | 59.860 | 59.860 | 54.627 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.5441 GBP |
| 2026-04-09 | 1.0290 GBP |
| 2025-08-21 | 0.5046 GBP |
| 2025-04-03 | 1.0568 GBP |
| 2024-08-29 | 0.4848 GBP |
| 2024-04-04 | 0.8655 GBP |
| 2023-08-31 | 0.4179 GBP |
| 2023-03-30 | 0.8094 GBP |
| 2022-09-01 | 0.3748 GBP |
| 2022-03-31 | 0.7099 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.