NYSE:IHG | 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
2003-04-10 to 2026-09-04
Data captured

Stock Price Chart

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

$9.66$20.16$42.06$87.74$183.02$381.802003-04-102026-08-27

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 volumeOpen priceExchange Volume
2012-12-31$39.84$50.83101,319——
2012-12-28$39.04$49.8169,827——
2012-12-27$39.28$50.1250,276——
2012-12-26$39.00$49.7554,395——
2012-12-24$39.24$50.0647,622——
2012-12-21$39.44$50.32143,216——
2012-12-20$39.76$50.72126,736——
2012-12-19$38.71$49.39168,074——
2012-12-18$38.62$49.28208,714——
2012-12-17$38.29$48.86149,221——
2012-12-14$38.08$48.582,358,205——
2012-12-13$37.78$48.2077,019——
2012-12-12$37.86$48.31187,346——
2012-12-11$38.01$48.49127,923——
2012-12-10$38.09$48.6056,979——
2012-12-07$37.92$48.38143,006——
2012-12-06$38.07$48.56329,794——
2012-12-05$38.17$48.6977,648——
2012-12-04$38.35$48.93107,324——
2012-12-03$38.38$48.9787,843——
2012-11-30$38.39$48.9886,795——
2012-11-29$38.38$48.97135,186——
2012-11-28$38.35$48.93122,128——
2012-11-27$38.37$48.95116,402——
2012-11-26$38.57$49.20162,767——
2012-11-23$38.90$49.62257,942——
2012-11-21$37.56$47.92121,918——
2012-11-20$37.35$47.652,069,679——
2012-11-19$36.09$46.042,518,110——
2012-11-16$35.95$45.86423,363——
2012-11-15$35.66$45.49792,749——
2012-11-14$35.50$45.291,261,848——
2012-11-13$35.87$45.77653,234——
2012-11-12$35.96$45.88196,983——
2012-11-09$35.43$45.20160,254——
2012-11-08$35.30$45.04245,233——
2012-11-07$35.60$45.42191,676——
2012-11-06$35.63$45.46246,141——
2012-11-05$35.09$44.76330,143——
2012-11-02$35.26$44.98314,921——
2012-11-01$35.63$45.4681,977——
2012-10-31$35.26$44.98146,148——
2012-10-26$35.42$45.1863,333——
2012-10-25$35.63$45.46260,386——
2012-10-24$35.44$45.2273,738——
2012-10-23$35.65$45.48163,815——
2012-10-22$36.45$46.50170,797——
2012-10-19$36.22$46.21108,302——
2012-10-18$36.62$46.7291,683——
2012-10-17$36.75$46.88102,716——
2012-10-16$36.93$47.12236,086——
2012-10-15$37.21$47.47114,517——
2012-10-12$37.31$47.5992,940——
2012-10-11$37.46$47.80162,767——
2012-10-10$37.49$47.83145,869——
2012-10-09$37.52$47.87194,469——
2012-10-08$40.82$52.0796,455——
2012-10-05$40.94$52.23493,809——
2012-10-04$41.32$52.72328,728——
2012-10-03$40.31$51.4360,610——
2012-10-02$40.19$51.27149,700——
2012-10-01$40.63$51.84233,055——
2012-09-28$40.28$51.39185,089——
2012-09-27$40.60$51.80140,446——
2012-09-26$40.28$51.3989,807——
2012-09-25$40.49$51.66152,698——
2012-09-24$41.00$52.31372,393——
2012-09-21$40.71$51.93486,901——
2012-09-20$40.55$51.74152,829——
2012-09-19$40.89$52.1767,779——
2012-09-18$40.86$52.1358,134——
2012-09-17$40.82$52.07126,173——
2012-09-14$40.94$52.23531,739——
2012-09-13$40.83$52.092,767,207——
2012-09-12$39.54$50.45530,696——
2012-09-11$39.80$50.78345,999——
2012-09-10$39.34$50.19145,790——
2012-09-07$39.63$50.56320,647——
2012-09-06$39.54$50.45215,589——
2012-09-05$39.31$50.15263,556——
2012-09-04$39.13$49.92128,585——
2012-08-31$38.93$49.6673,970——
2012-08-30$38.71$49.3951,030——
2012-08-29$38.94$49.6848,162——
2012-08-28$38.80$49.51205,162——
2012-08-27$38.79$49.49177,007——
2012-08-24$38.93$49.6695,347——
2012-08-23$39.22$50.04343,392——
2012-08-22$39.02$49.78327,229——
2012-08-21$39.85$50.43357,208——
2012-08-20$39.93$50.52729,341——
2012-08-17$39.94$50.54209,724——
2012-08-16$39.97$50.58528,480——
2012-08-15$39.96$50.56101,538——
2012-08-14$39.89$50.49109,750——
2012-08-13$40.11$50.761,540,994——
2012-08-10$40.12$50.78114,638——
2012-08-09$39.73$50.27594,174——
2012-08-08$40.14$50.80203,598——
2012-08-07$41.46$52.47590,785——
2012-08-06$38.76$49.0588,373——
2012-08-03$38.85$49.1686,027——
2012-08-02$37.81$47.8488,243——
2012-08-01$37.68$47.6994,304——
2012-07-31$37.90$47.96111,966——
2012-07-30$38.30$48.4738,908——
2012-07-27$38.36$48.5469,669——
2012-07-26$37.39$47.3225,156——
2012-07-25$36.12$45.7186,549——
2012-07-24$35.98$45.53366,919——
2012-07-23$36.46$46.14132,430——
2012-07-20$37.04$46.87137,448——
2012-07-19$37.85$47.9096,390——
2012-07-18$37.21$47.09116,788——
2012-07-17$36.55$46.25197,537——
2012-07-16$35.92$45.46502,933——
2012-07-13$35.74$45.22151,981——
2012-07-12$35.54$44.97387,709——
2012-07-11$36.69$46.43101,668——
2012-07-10$36.87$46.66161,236——
2012-07-09$36.78$46.54107,664——
2012-07-06$36.99$46.82119,330——
2012-07-05$36.83$46.60243,874——
2012-07-03$37.35$47.26111,835——
2012-07-02$37.72$47.73367,180——
2012-06-29$36.98$46.80125,456——
2012-06-28$35.94$45.48108,577——
2012-06-27$36.53$46.23231,622——
2012-06-26$36.46$46.14107,664——
2012-06-25$36.01$45.57245,438——
2012-06-22$36.41$46.08136,536——
2012-06-21$36.89$46.68983,707——
2012-06-20$37.67$47.67616,528——
2012-06-19$36.99$46.82610,402——
2012-06-18$35.86$45.38301,356——
2012-06-15$35.87$45.40307,482——
2012-06-14$35.67$45.15114,638——
2012-06-13$35.44$44.85163,843——
2012-06-12$35.95$45.49242,310——
2012-06-11$35.35$44.74221,715——
2012-06-08$35.83$45.3485,245——
2012-06-07$35.72$45.20284,867——
2012-06-06$35.17$44.50268,248——
2012-06-05$34.97$44.2579,184——
2012-06-04$34.46$43.61129,236——
2012-06-01$34.49$43.65344,500——
2012-05-31$36.03$45.59736,575——
2012-05-30$34.14$43.20104,406——
2012-05-29$34.97$44.25201,903——
2012-05-25$33.88$42.87149,374——
2012-05-24$34.09$43.152,015,186——
2012-05-23$33.82$42.80651,721——
2012-05-22$34.65$43.8476,251——
2012-05-21$34.72$43.94193,170——
2012-05-18$33.51$42.41204,119——
2012-05-17$34.43$43.5790,198——
2012-05-16$35.77$45.2675,469——
2012-05-15$36.10$45.6985,375——
2012-05-14$36.12$45.7166,671——
2012-05-11$36.76$46.52295,164——
2012-05-10$36.81$46.5895,607——
2012-05-09$36.49$46.17341,437——
2012-05-08$36.64$46.37982,665——
2012-05-07$37.06$46.89301,030——
2012-05-04$36.89$46.68214,612——
2012-05-03$37.76$47.79176,030——
2012-05-02$37.90$47.96145,985——
2012-05-01$37.01$46.83101,212——
2012-04-30$36.64$46.3780,813——
2012-04-27$37.29$47.18204,184——
2012-04-26$36.61$46.33118,483——
2012-04-25$36.10$45.69297,315——
2012-04-24$35.60$45.05324,883——
2012-04-23$35.48$44.89363,204——
2012-04-20$36.18$45.7971,689——
2012-04-19$36.14$45.73555,918——
2012-04-18$36.01$45.57156,348——
2012-04-17$35.89$45.42141,228——
2012-04-16$35.08$44.39113,399——
2012-04-13$35.00$44.2988,373——
2012-04-12$35.92$45.46126,238——
2012-04-11$34.82$44.06101,473——
2012-04-10$33.93$42.93128,128——
2012-04-09$34.60$43.7957,677——
2012-04-05$34.92$44.1956,504——
2012-04-04$34.75$43.9871,820——
2012-04-03$35.49$44.91137,839——
2012-04-02$36.27$45.90240,289——
2012-03-30$35.63$45.09164,755——
2012-03-29$34.95$44.23113,790——
2012-03-28$35.12$44.45183,264——
2012-03-27$35.15$44.49408,303——
2012-03-26$35.38$44.78687,435——
2012-03-23$35.09$44.41141,684——
2012-03-22$34.89$44.1665,824——
2012-03-21$34.89$44.1638,712——
2012-03-20$35.35$43.9886,940——
2012-03-19$35.71$44.42181,178——
2012-03-16$35.77$44.50101,734——
2012-03-15$35.58$44.27108,903——
2012-03-14$35.81$44.5590,329——
2012-03-13$36.32$45.18133,016——
2012-03-12$34.85$43.35122,067——
2012-03-09$35.20$43.79109,750——
2012-03-08$35.43$44.08157,977——
2012-03-07$34.37$42.76368,678——
2012-03-06$33.33$41.46560,284——
2012-03-05$35.01$43.56132,104——
2012-03-02$35.20$43.79187,109——
2012-03-01$35.46$44.11114,703——
2012-02-29$35.01$43.56162,018——
2012-02-28$35.20$43.79222,106——
2012-02-27$34.72$43.20326,577——
2012-02-24$34.02$42.321,197,016——
2012-02-23$33.89$42.17871,351——
2012-02-22$33.91$42.19281,869——
2012-02-21$34.17$42.51144,291——
2012-02-17$34.22$42.57166,515——
2012-02-16$33.60$41.80177,138——
2012-02-15$32.99$41.04350,170——
2012-02-14$32.91$40.95641,228——
2012-02-13$33.79$42.03494,135——
2012-02-10$33.65$41.86273,918——
2012-02-09$33.54$41.73104,732——
2012-02-08$33.33$41.46130,083——
2012-02-07$33.17$41.2775,534——
2012-02-06$33.24$41.35104,341——
2012-02-03$33.37$41.52109,489——
2012-02-02$32.36$40.2670,777——
2012-02-01$32.47$40.39106,361——
2012-01-31$31.36$39.02383,016——
2012-01-30$31.44$39.11215,589——
2012-01-27$32.02$39.84370,764——
2012-01-26$32.36$40.26368,678——
2012-01-25$32.18$40.0390,003——
2012-01-24$31.47$39.15109,619——
2012-01-23$31.98$39.78159,346——
2012-01-20$31.58$39.28107,469——
2012-01-19$31.18$38.79134,711——
2012-01-18$30.55$38.01400,613——
2012-01-17$29.45$36.6386,027——
2012-01-13$29.21$36.34123,436——
2012-01-12$29.51$36.71146,898——
2012-01-11$29.31$36.461,099,127——
2012-01-10$29.55$36.76409,541——
2012-01-09$28.60$35.58242,962——
2012-01-06$28.05$34.89173,879——
2012-01-05$28.00$34.84140,511——
2012-01-04$28.31$35.22114,442——
2012-01-03$28.33$35.24125,912——