InterContinental Hotels Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 66.829 | 67.731 | 66.654 | 67.650 | 62.036 | 365,784 |
| 2021-10-26 | 65.308 | 67.336 | 65.268 | 67.112 | 61.542 | 383,447 |
| 2021-10-25 | 65.631 | 65.806 | 65.133 | 65.389 | 59.962 | 506,253 |
| 2021-10-22 | 67.300 | 67.569 | 64.783 | 65.281 | 59.864 | 523,136 |
| 2021-10-21 | 67.098 | 67.838 | 66.223 | 67.246 | 61.666 | 621,034 |
| 2021-10-20 | 68.000 | 68.135 | 66.721 | 67.758 | 62.135 | 1,537,739 |
| 2021-10-19 | 67.973 | 68.081 | 66.667 | 68.081 | 62.431 | 504,053 |
| 2021-10-18 | 68.296 | 68.350 | 67.515 | 67.946 | 62.308 | 434,731 |
| 2021-10-15 | 66.910 | 68.619 | 66.681 | 68.619 | 62.925 | 674,264 |
| 2021-10-14 | 66.964 | 67.165 | 66.458 | 66.896 | 61.345 | 494,581 |
← NewerPage 22 of 22 · 1,270 trading days
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.