InterContinental Hotels Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 142.65 | 147.60 | 142.40 | 145.85 | 145.27 | 404,234 |
| 2026-05-05 | 140.45 | 142.60 | 137.15 | 142.05 | 141.49 | 643,099 |
| 2026-05-01 | 144.00 | 145.00 | 142.20 | 145.00 | 144.42 | 139,984 |
| 2026-04-30 | 141.55 | 144.75 | 139.70 | 143.10 | 142.53 | 326,812 |
| 2026-04-29 | 144.70 | 144.70 | 141.30 | 142.15 | 141.59 | 305,784 |
| 2026-04-28 | 143.65 | 145.60 | 140.95 | 145.05 | 144.47 | 387,333 |
| 2026-04-27 | 145.95 | 146.65 | 143.40 | 143.40 | 142.83 | 314,009 |
| 2026-04-24 | 143.05 | 146.45 | 141.75 | 146.00 | 145.42 | 168,880 |
← NewerPage 3 of 3 · 128 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.