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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$66.79$98.89100
2020-12-30$61.76$91.450
2020-12-29$61.76$91.450
2020-12-28$61.76$91.450
2020-12-24$61.76$91.450
2020-12-23$61.76$91.450
2020-12-22$61.76$91.450
2020-12-21$61.76$91.450
2020-12-18$61.76$91.450
2020-12-17$61.76$91.450
2020-12-16$61.76$91.454,600
2020-12-15$61.76$91.450
2020-12-14$61.76$91.45100
2020-12-11$63.07$93.39200
2020-12-10$63.47$93.98100
2020-12-09$65.18$96.512,000
2020-12-08$65.18$96.510
2020-12-07$65.18$96.510
2020-12-04$65.18$96.514,900
2020-12-03$64.30$95.211,000
2020-12-02$61.73$91.400
2020-12-01$61.73$91.40100
2020-11-30$62.02$91.83100
2020-11-27$62.49$92.531,000
2020-11-25$62.88$93.10100
2020-11-24$61.88$91.625,100
2020-11-23$61.00$90.320
2020-11-20$61.00$90.320
2020-11-19$61.00$90.320
2020-11-18$61.00$90.321,800
2020-11-17$61.00$90.32200
2020-11-16$60.72$89.911,500
2020-11-13$59.70$88.400
2020-11-12$59.70$88.40500
2020-11-11$58.12$86.068,400
2020-11-10$59.93$88.746,800
2020-11-09$61.48$91.0315,500
2020-11-06$54.01$79.970
2020-11-05$54.01$79.974,800
2020-11-04$53.29$78.90300
2020-11-03$52.00$76.99200
2020-11-02$53.36$79.010
2020-10-30$53.36$79.010
2020-10-29$53.36$79.010
2020-10-28$53.36$79.010
2020-10-27$53.36$79.010
2020-10-26$53.36$79.010
2020-10-23$53.36$79.012,200
2020-10-22$54.97$81.39100
2020-10-21$54.97$81.390
2020-10-20$54.97$81.39200
2020-10-19$52.86$78.270
2020-10-16$52.86$78.27800
2020-10-15$56.00$82.920
2020-10-14$56.00$82.920
2020-10-13$56.00$82.920
2020-10-12$56.00$82.920
2020-10-09$56.00$82.921,400
2020-10-08$54.50$80.700
2020-10-07$54.50$80.700
2020-10-06$54.50$80.7010,600
2020-10-05$53.07$78.580
2020-10-02$53.07$78.580
2020-10-01$53.07$78.580
2020-09-30$53.07$78.58500
2020-09-29$51.70$76.55200
2020-09-28$52.50$77.730
2020-09-25$52.50$77.730
2020-09-24$52.50$77.730
2020-09-23$52.50$77.730
2020-09-22$52.50$77.730
2020-09-21$52.50$77.730
2020-09-18$52.50$77.73300
2020-09-17$56.69$83.940
2020-09-16$56.69$83.940
2020-09-15$56.69$83.940
2020-09-14$56.69$83.940
2020-09-11$56.69$83.940
2020-09-10$56.69$83.94600
2020-09-09$56.01$82.93100
2020-09-08$60.00$88.840
2020-09-04$60.00$88.840
2020-09-03$60.00$88.8411,400
2020-09-02$59.50$88.10200
2020-09-01$58.00$85.88400
2020-08-31$57.50$85.140
2020-08-28$57.50$85.140
2020-08-27$57.50$85.140
2020-08-26$57.50$85.141,100
2020-08-25$57.90$85.7326,400
2020-08-24$55.00$81.440
2020-08-21$55.00$81.44200
2020-08-20$55.00$81.440
2020-08-19$55.00$81.440
2020-08-18$55.00$81.440
2020-08-17$55.00$81.440
2020-08-14$55.00$81.440
2020-08-13$55.00$81.442,900
2020-08-12$53.49$79.20200
2020-08-11$54.25$80.332,500
2020-08-10$51.84$76.763,000
2020-08-07$49.52$73.321,300
2020-08-06$48.00$71.070
2020-08-05$48.00$71.070
2020-08-04$48.00$71.07500
2020-08-03$45.91$67.980
2020-07-31$45.91$67.980
2020-07-30$45.91$67.98500
2020-07-29$46.73$69.190
2020-07-28$46.73$69.190
2020-07-27$46.73$69.19500
2020-07-24$48.02$71.10200
2020-07-23$49.00$72.550
2020-07-22$49.00$72.550
2020-07-21$49.00$72.550
2020-07-20$49.00$72.550
2020-07-17$49.00$72.552,900
2020-07-16$49.00$72.550
2020-07-15$49.00$72.556,600
2020-07-14$49.00$72.550
2020-07-13$49.00$72.55600
2020-07-10$47.60$70.480
2020-07-09$47.60$70.480
2020-07-08$47.60$70.480
2020-07-07$47.60$70.48600
2020-07-06$46.68$69.120
2020-07-02$46.68$69.121,100
2020-07-01$44.70$66.190
2020-06-30$44.70$66.190
2020-06-29$44.70$66.19200
2020-06-26$45.05$66.700
2020-06-25$45.05$66.700
2020-06-24$45.05$66.70600
2020-06-23$48.83$72.30400
2020-06-22$48.00$71.071,000
2020-06-19$49.00$72.55600
2020-06-18$49.60$73.441,400
2020-06-17$49.00$72.55200
2020-06-16$49.00$72.555,500
2020-06-15$48.50$71.81600
2020-06-12$48.01$71.091,000
2020-06-11$48.47$71.77400
2020-06-10$53.21$78.790
2020-06-09$53.21$78.791,200
2020-06-08$55.25$81.812,800
2020-06-05$55.50$82.181,400
2020-06-04$53.75$79.591,600
2020-06-03$53.75$79.592,900
2020-06-02$51.20$75.81400
2020-06-01$49.18$72.821,200
2020-05-29$48.50$71.81400
2020-05-28$50.01$74.051,400
2020-05-27$49.18$72.821,400
2020-05-26$49.18$72.823,200
2020-05-22$44.37$65.70300
2020-05-21$44.25$65.52200
2020-05-20$44.50$65.890
2020-05-19$44.50$65.89700
2020-05-18$43.10$63.826,100
2020-05-15$44.80$66.330
2020-05-14$44.80$66.330
2020-05-13$44.80$66.330
2020-05-12$44.80$66.330
2020-05-11$44.80$66.330
2020-05-08$44.80$66.33900
2020-05-07$48.74$72.170
2020-05-06$48.74$72.175,100
2020-05-05$48.74$72.170
2020-05-04$48.74$72.170
2020-05-01$48.74$72.170
2020-04-30$48.74$72.170
2020-04-29$48.74$72.172,100
2020-04-28$44.85$66.412,100
2020-04-27$42.00$62.190
2020-04-24$42.00$62.19300
2020-04-23$42.75$63.30100
2020-04-22$42.55$63.00500
2020-04-21$43.65$64.630
2020-04-20$43.65$64.63500
2020-04-17$41.08$60.834,200
2020-04-16$41.08$60.830
2020-04-15$41.08$60.831,000
2020-04-14$45.55$67.440
2020-04-13$45.55$67.440
2020-04-09$45.55$67.443,500
2020-04-08$41.93$62.080
2020-04-07$41.93$62.08700
2020-04-06$39.44$58.409,700
2020-04-03$36.35$53.8210,600
2020-04-02$40.01$59.240
2020-04-01$40.01$59.2430,300
2020-03-31$41.10$60.860
2020-03-30$41.10$60.860
2020-03-27$41.10$60.864,300
2020-03-26$29.94$44.33700
2020-03-25$36.07$53.410
2020-03-24$36.07$53.41300
2020-03-23$29.94$44.33200
2020-03-20$27.22$40.300
2020-03-19$27.22$40.303,800
2020-03-18$28.75$42.572,500
2020-03-17$35.61$52.732,600
2020-03-16$41.42$61.330
2020-03-13$41.42$61.330
2020-03-12$41.42$61.331,700
2020-03-11$47.25$69.961,400
2020-03-10$49.50$73.290
2020-03-09$49.50$73.29500
2020-03-06$53.14$78.680
2020-03-05$53.14$78.687,500
2020-03-04$54.22$80.280
2020-03-03$54.22$80.280
2020-03-02$54.22$80.28200
2020-02-28$54.35$80.4711,500
2020-02-27$56.88$84.22300
2020-02-26$58.21$86.191,800
2020-02-25$60.25$89.219,600
2020-02-24$65.50$96.980
2020-02-21$65.50$96.980
2020-02-20$65.50$96.980
2020-02-19$65.50$96.982,000
2020-02-18$62.49$92.530
2020-02-14$62.49$92.535,800
2020-02-13$62.80$92.99400
2020-02-12$63.01$93.301,600
2020-02-11$63.01$93.30100
2020-02-10$61.00$90.320
2020-02-07$61.00$90.322,100
2020-02-06$62.52$92.57100
2020-02-05$64.00$94.760
2020-02-04$64.00$94.761,200
2020-02-03$61.25$90.690
2020-01-31$61.25$90.690
2020-01-30$61.25$90.690
2020-01-29$61.25$90.690
2020-01-28$61.25$90.69400
2020-01-27$58.17$86.132,800
2020-01-24$65.40$96.840
2020-01-23$65.40$96.840
2020-01-22$65.40$96.84200
2020-01-21$66.12$97.900
2020-01-17$66.12$97.906,400
2020-01-16$65.92$97.600
2020-01-15$65.92$97.600
2020-01-14$65.92$97.60300
2020-01-13$65.00$96.24100
2020-01-10$65.50$96.98100
2020-01-09$66.25$98.090
2020-01-08$66.25$98.09300
2020-01-07$65.96$97.660
2020-01-06$65.96$97.66200
2020-01-03$67.92$100.57600
2020-01-02$68.60$101.57600