OTC:ICHGF | Historical Stock Price | INTERCONTINENTAL HOTELS GROUP PLC /NEW/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-01-17 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$25.81$41.91$68.04$110.48$179.38$291.262012-01-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$39.64$39.640
2012-12-28$39.64$39.640
2012-12-27$39.64$39.64349
2012-12-26$39.10$39.100
2012-12-24$39.10$39.103,631
2012-12-21$38.80$38.800
2012-12-20$38.80$38.800
2012-12-19$38.80$38.800
2012-12-18$38.80$38.80768
2012-12-17$37.95$37.95209
2012-12-14$37.31$37.310
2012-12-13$37.31$37.310
2012-12-12$37.31$37.310
2012-12-11$37.31$37.310
2012-12-10$37.31$37.310
2012-12-07$37.31$37.31349
2012-12-06$38.31$38.3170
2012-12-05$37.95$37.950
2012-12-04$37.95$37.958,728
2012-12-03$37.45$37.450
2012-11-30$37.45$37.450
2012-11-29$37.45$37.456,773
2012-11-28$38.77$38.770
2012-11-27$38.77$38.770
2012-11-26$38.77$38.770
2012-11-23$38.77$38.773,003
2012-11-21$36.02$36.020
2012-11-20$36.02$36.020
2012-11-19$36.02$36.022,304
2012-11-16$35.95$35.950
2012-11-15$35.95$35.950
2012-11-14$35.95$35.950
2012-11-13$35.95$35.950
2012-11-12$35.95$35.950
2012-11-09$35.95$35.950
2012-11-08$35.95$35.951,327
2012-11-07$35.70$35.700
2012-11-06$35.70$35.700
2012-11-05$35.70$35.700
2012-11-02$35.70$35.700
2012-11-01$35.70$35.70349
2012-10-31$37.38$37.380
2012-10-26$37.38$37.380
2012-10-25$37.38$37.380
2012-10-24$37.38$37.380
2012-10-23$37.38$37.380
2012-10-22$37.38$37.380
2012-10-19$37.38$37.380
2012-10-18$37.38$37.380
2012-10-17$37.38$37.380
2012-10-16$37.38$37.380
2012-10-15$37.38$37.380
2012-10-12$37.38$37.380
2012-10-11$37.38$37.380
2012-10-10$37.38$37.380
2012-10-09$37.38$37.380
2012-10-08$37.38$37.381,885
2012-10-05$38.47$38.470
2012-10-04$38.47$38.47559
2012-10-03$37.88$37.8870
2012-10-02$37.59$37.590
2012-10-01$37.59$37.590
2012-09-28$37.59$37.5970
2012-09-27$38.12$38.120
2012-09-26$38.12$38.120
2012-09-25$38.12$38.120
2012-09-24$38.12$38.120
2012-09-21$38.12$38.122,165
2012-09-20$38.17$38.170
2012-09-19$38.17$38.170
2012-09-18$38.17$38.17559
2012-09-17$37.74$37.740
2012-09-14$37.74$37.742,165
2012-09-13$35.95$35.950
2012-09-12$35.95$35.950
2012-09-11$35.95$35.950
2012-09-10$35.95$35.950
2012-09-07$35.95$35.950
2012-09-06$35.95$35.950
2012-09-05$35.95$35.950
2012-09-04$35.95$35.950
2012-08-31$35.95$35.950
2012-08-30$35.95$35.950
2012-08-29$35.95$35.950
2012-08-28$35.95$35.95349
2012-08-27$37.02$37.020
2012-08-24$37.02$37.020
2012-08-23$37.02$37.020
2012-08-22$37.02$37.020
2012-08-21$37.02$37.020
2012-08-20$37.02$37.021,047
2012-08-17$36.81$36.81698
2012-08-16$37.28$37.280
2012-08-15$37.28$37.280
2012-08-14$37.28$37.280
2012-08-13$37.28$37.280
2012-08-10$37.28$37.280
2012-08-09$37.28$37.2814,245
2012-08-08$39.02$39.020
2012-08-07$39.02$39.0210,265
2012-08-06$35.66$35.660
2012-08-03$35.66$35.662,025
2012-08-02$35.16$35.160
2012-08-01$35.16$35.160
2012-07-31$35.16$35.160
2012-07-30$35.16$35.160
2012-07-27$35.16$35.16698
2012-07-26$34.66$34.66140
2012-07-25$33.94$33.940
2012-07-24$33.94$33.940
2012-07-23$33.94$33.94838
2012-07-20$34.93$34.930
2012-07-19$34.93$34.930
2012-07-18$34.93$34.93349
2012-07-17$34.23$34.230
2012-07-16$34.23$34.230
2012-07-13$34.23$34.230
2012-07-12$34.23$34.230
2012-07-11$34.23$34.230
2012-07-10$34.23$34.230
2012-07-09$34.23$34.230
2012-07-06$34.23$34.230
2012-07-05$34.23$34.230
2012-07-03$34.23$34.230
2012-07-02$34.23$34.230
2012-06-29$34.23$34.237,122
2012-06-28$33.80$33.800
2012-06-27$33.80$33.8024,090
2012-06-26$35.09$35.090
2012-06-25$35.09$35.090
2012-06-22$35.09$35.090
2012-06-21$35.09$35.090
2012-06-20$35.09$35.093,491
2012-06-19$33.58$33.580
2012-06-18$33.58$33.580
2012-06-15$33.58$33.580
2012-06-14$33.58$33.5843,293
2012-06-13$33.44$33.448,519
2012-06-12$32.94$32.940
2012-06-11$32.94$32.940
2012-06-08$32.94$32.945,796
2012-06-07$33.30$33.302,095
2012-06-06$32.94$32.940
2012-06-05$32.94$32.940
2012-06-04$32.94$32.94140
2012-06-01$32.97$32.973,142
2012-05-31$31.43$31.430
2012-05-30$31.43$31.430
2012-05-29$31.43$31.430
2012-05-25$31.43$31.431,397
2012-05-24$31.71$31.710
2012-05-23$31.71$31.711,047
2012-05-22$31.55$31.550
2012-05-21$31.55$31.550
2012-05-18$31.55$31.551,816
2012-05-17$32.31$32.31628
2012-05-16$33.60$33.600
2012-05-15$33.60$33.60489
2012-05-14$33.87$33.870
2012-05-11$33.87$33.870
2012-05-10$33.87$33.870
2012-05-09$33.87$33.870
2012-05-08$33.87$33.870
2012-05-07$33.87$33.870
2012-05-04$33.87$33.870
2012-05-03$33.87$33.870
2012-05-02$33.87$33.870
2012-05-01$33.87$33.870
2012-04-30$33.87$33.870
2012-04-27$33.87$33.870
2012-04-26$33.87$33.870
2012-04-25$33.87$33.870
2012-04-24$33.87$33.870
2012-04-23$33.87$33.870
2012-04-20$33.87$33.87698
2012-04-19$33.37$33.370
2012-04-18$33.37$33.371,397
2012-04-17$32.29$32.290
2012-04-16$32.29$32.290
2012-04-13$32.29$32.290
2012-04-12$32.29$32.290
2012-04-11$32.29$32.297,611
2012-04-10$32.08$32.081,536
2012-04-09$32.95$32.950
2012-04-05$32.95$32.95698
2012-04-04$33.58$33.580
2012-04-03$33.58$33.580
2012-04-02$33.58$33.583,491
2012-03-30$33.58$33.580
2012-03-29$33.58$33.580
2012-03-28$33.58$33.580
2012-03-27$33.58$33.580
2012-03-26$33.58$33.580
2012-03-23$33.58$33.580
2012-03-22$33.58$33.580
2012-03-21$33.58$33.580
2012-03-20$33.58$33.580
2012-03-19$33.58$33.580
2012-03-16$33.58$33.581,047
2012-03-15$33.15$33.150
2012-03-14$33.15$33.1510,474
2012-03-13$32.44$32.440
2012-03-12$32.44$32.441,536
2012-03-09$32.77$32.773,701
2012-03-08$32.51$32.510
2012-03-07$32.51$32.510
2012-03-06$32.51$32.510
2012-03-05$32.51$32.513,142
2012-03-02$32.65$32.650
2012-03-01$32.65$32.650
2012-02-29$32.65$32.654,329
2012-02-28$32.95$32.95978
2012-02-27$31.89$31.890
2012-02-24$31.89$31.890
2012-02-23$31.89$31.890
2012-02-22$31.89$31.892,234
2012-02-21$31.64$31.640
2012-02-17$31.64$31.64698
2012-02-16$31.01$31.011,397
2012-02-15$30.70$30.702,304
2012-02-14$31.05$31.0514,594
2012-02-13$31.62$31.6236,520
2012-02-10$31.62$31.6210,474
2012-02-09$31.09$31.093,212
2012-02-08$31.26$31.26838
2012-02-07$30.80$30.800
2012-02-06$30.80$30.800
2012-02-03$30.80$30.8018,504
2012-02-02$29.13$29.130
2012-02-01$29.13$29.130
2012-01-31$29.13$29.130
2012-01-30$29.13$29.132,793
2012-01-27$29.82$29.823,631
2012-01-26$29.24$29.240
2012-01-25$29.24$29.240
2012-01-24$29.24$29.243,491
2012-01-23$29.04$29.040
2012-01-20$29.04$29.041,187
2012-01-19$28.64$28.643,072
2012-01-18$27.17$27.170
2012-01-17$27.17$27.170