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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$47.88$65.24324,068——
2013-12-30$48.03$65.45223,308——
2013-12-27$47.82$65.16137,280——
2013-12-26$47.50$64.7345,388——
2013-12-24$47.12$64.2035,193——
2013-12-23$46.83$63.81108,791——
2013-12-20$46.16$62.90138,956——
2013-12-19$45.88$62.52115,843——
2013-12-18$45.50$62.0068,710——
2013-12-17$44.35$60.4461,378——
2013-12-16$44.95$61.26104,462——
2013-12-13$44.50$60.6345,039——
2013-12-12$44.32$60.4071,713——
2013-12-11$44.48$60.61125,410——
2013-12-10$44.47$60.5959,563——
2013-12-09$44.85$61.12409,188——
2013-12-06$44.45$60.57107,674——
2013-12-05$44.25$60.3043,782——
2013-12-04$44.44$60.55155,854——
2013-12-03$44.74$60.9679,324——
2013-12-02$44.72$60.94285,803——
2013-11-29$44.61$60.7940,011——
2013-11-27$44.71$60.92157,321——
2013-11-26$44.37$60.46388,798——
2013-11-25$43.74$59.6062,495——
2013-11-22$43.64$59.4692,661——
2013-11-21$43.26$58.9542,664——
2013-11-20$42.82$58.35587,736——
2013-11-19$42.96$58.5465,428——
2013-11-18$43.29$58.99408,559——
2013-11-15$43.29$58.9973,179——
2013-11-14$42.75$58.25123,664——
2013-11-13$42.20$57.51515,814——
2013-11-12$42.05$57.2975,344——
2013-11-11$41.87$57.0644,340——
2013-11-08$41.63$56.7319,412——
2013-11-07$41.16$56.08105,299——
2013-11-06$41.62$56.7197,758——
2013-11-05$41.77$56.92162,837——
2013-11-04$41.37$56.38244,744——
2013-11-01$41.59$56.67118,846——
2013-10-31$42.03$57.27115,983——
2013-10-30$42.00$57.24157,670——
2013-10-29$42.20$57.5180,581——
2013-10-28$42.48$57.88107,185——
2013-10-25$43.52$59.3061,169——
2013-10-24$43.52$59.30113,609——
2013-10-23$43.25$58.9342,455——
2013-10-22$43.52$59.3037,288——
2013-10-21$43.26$58.9551,253——
2013-10-18$43.19$58.8661,238——
2013-10-17$42.76$58.2768,361——
2013-10-16$42.33$57.6879,603——
2013-10-15$42.13$57.41226,240——
2013-10-14$41.89$57.08109,210——
2013-10-11$41.63$56.7377,229——
2013-10-10$41.09$55.99100,831——
2013-10-09$40.80$55.6072,550——
2013-10-08$40.49$55.17123,804——
2013-10-07$41.36$56.3684,491——
2013-10-04$41.70$56.83156,622——
2013-10-03$41.55$56.61215,138——
2013-10-02$42.32$57.6785,678——
2013-10-01$42.42$57.80115,634——
2013-09-30$41.83$57.0048,460——
2013-09-27$41.76$56.9049,647——
2013-09-26$42.00$57.24168,493——
2013-09-25$41.82$56.9858,445——
2013-09-24$42.15$57.4389,449——
2013-09-23$42.26$57.5974,575——
2013-09-20$42.35$57.7098,526——
2013-09-19$42.75$58.2583,374——
2013-09-18$42.98$58.5647,064——
2013-09-17$43.11$58.7451,044——
2013-09-16$43.19$58.8638,894——
2013-09-13$43.28$58.9734,006——
2013-09-12$42.88$58.4350,625——
2013-09-11$43.34$59.0585,119——
2013-09-10$43.15$58.8043,921——
2013-09-09$42.35$57.7092,032——
2013-09-06$42.02$57.26105,858——
2013-09-05$41.75$56.8890,845——
2013-09-04$41.13$56.0540,989——
2013-09-03$40.76$55.5467,104——
2013-08-30$40.23$54.82165,560——
2013-08-29$40.64$55.3864,101——
2013-08-28$39.77$54.19105,788——
2013-08-27$40.07$54.6085,119——
2013-08-26$41.37$56.3838,475——
2013-08-23$41.60$56.6950,555——
2013-08-22$41.69$56.8197,269——
2013-08-21$41.24$56.20121,360——
2013-08-20$44.51$57.61167,027——
2013-08-19$43.58$56.4066,196——
2013-08-16$43.42$56.2089,868——
2013-08-15$43.18$55.88100,551——
2013-08-14$44.15$57.1468,640——
2013-08-13$43.75$56.6265,917——
2013-08-12$43.31$56.0556,071——
2013-08-09$43.56$56.38115,774——
2013-08-08$44.21$57.22132,951——
2013-08-07$44.11$57.09110,327——
2013-08-06$44.38$57.44303,190——
2013-08-05$41.95$54.29116,123——
2013-08-02$41.50$53.71248,236——
2013-08-01$41.66$53.92156,832——
2013-07-31$41.40$53.5852,650——
2013-07-30$41.60$53.8469,059——
2013-07-29$41.90$54.2328,978——
2013-07-26$41.85$54.1677,927——
2013-07-25$42.52$55.03107,255——
2013-07-24$42.19$54.6074,436——
2013-07-23$42.42$54.9070,735——
2013-07-22$43.24$55.9677,927——
2013-07-19$43.21$55.9258,096——
2013-07-18$43.31$56.0571,782——
2013-07-17$42.69$55.2552,999——
2013-07-16$42.38$54.8459,772——
2013-07-15$42.48$54.9745,527——
2013-07-12$42.59$55.1284,700——
2013-07-11$42.75$55.3366,964——
2013-07-10$41.43$53.62458,765——
2013-07-09$41.45$53.6460,121——
2013-07-08$41.50$53.7168,570——
2013-07-05$41.03$53.1084,351——
2013-07-03$40.34$52.2140,360——
2013-07-02$40.70$52.6889,868——
2013-07-01$40.71$52.69148,104——
2013-06-28$39.34$50.92165,281——
2013-06-27$39.20$50.73155,505——
2013-06-26$39.15$50.67108,093——
2013-06-25$39.15$50.6790,217——
2013-06-24$38.52$49.8681,488——
2013-06-21$39.15$50.67204,384——
2013-06-20$39.11$50.62230,849——
2013-06-19$39.84$51.5689,868——
2013-06-18$40.82$52.8243,502——
2013-06-17$40.76$52.7562,565——
2013-06-14$40.86$52.8845,667——
2013-06-13$40.74$52.7343,293——
2013-06-12$40.34$52.21107,394——
2013-06-11$40.49$52.40121,709——
2013-06-10$40.46$52.3676,600——
2013-06-07$40.61$52.57137,420——
2013-06-06$40.77$52.77174,638——
2013-06-05$40.16$51.9792,102——
2013-06-04$41.30$53.45117,868——
2013-06-03$41.57$53.81135,325——
2013-05-31$41.13$53.23107,604——
2013-05-30$41.65$53.9093,568——
2013-05-29$41.03$53.10225,053——
2013-05-28$41.90$54.23396,060——
2013-05-24$41.50$53.71149,151——
2013-05-23$41.43$53.6257,817——
2013-05-22$41.53$53.75128,273——
2013-05-21$42.20$54.62135,465——
2013-05-20$42.76$55.35214,858——
2013-05-17$42.28$54.7252,440——
2013-05-16$42.35$54.8159,074——
2013-05-15$42.59$55.1262,495——
2013-05-14$42.98$55.62112,631——
2013-05-13$42.72$55.2936,380——
2013-05-10$42.83$55.4452,999——
2013-05-09$42.29$54.73121,849——
2013-05-08$42.56$55.09241,672——
2013-05-07$43.51$56.3168,291——
2013-05-06$43.66$56.5148,670——
2013-05-03$43.75$56.6298,037——
2013-05-02$42.39$54.86243,976——
2013-05-01$42.35$54.81346,064——
2013-04-30$42.32$54.7799,504——
2013-04-29$41.83$54.14106,905——
2013-04-26$41.80$54.1043,572——
2013-04-25$41.93$54.2761,308——
2013-04-24$41.23$53.36322,462——
2013-04-23$41.02$53.0873,458——
2013-04-22$40.59$52.5395,384——
2013-04-19$40.59$52.5386,935——
2013-04-18$40.82$52.8289,728——
2013-04-17$40.57$52.51196,424——
2013-04-16$42.03$54.4075,972——
2013-04-15$41.65$53.90163,186——
2013-04-12$42.82$55.42118,008——
2013-04-11$42.78$55.3696,362——
2013-04-10$42.22$54.64205,292——
2013-04-09$42.25$54.68274,840——
2013-04-08$42.62$55.16134,627——
2013-04-05$42.32$54.7789,658——
2013-04-04$43.35$56.1154,046——
2013-04-03$43.28$56.0184,212——
2013-04-02$43.84$56.7494,406——
2013-04-01$43.59$56.4282,256——
2013-03-28$43.56$56.38183,576——
2013-03-27$42.35$54.8166,685——
2013-03-26$42.30$54.7581,698——
2013-03-25$42.23$54.66101,878——
2013-03-22$42.02$54.38135,395——
2013-03-21$42.08$54.46123,943——
2013-03-20$42.49$54.9923,741——
2013-03-19$43.18$55.09408,699——
2013-03-18$43.19$55.10129,599——
2013-03-15$43.09$54.9854,535——
2013-03-14$43.48$55.4775,483——
2013-03-13$42.65$54.41327,769——
2013-03-12$42.63$54.3989,030——
2013-03-11$42.28$53.93119,684——
2013-03-08$42.19$53.8371,852——
2013-03-07$42.10$53.7237,148——
2013-03-06$42.13$53.7593,848——
2013-03-05$42.20$53.8496,292——
2013-03-04$42.19$53.8380,650——
2013-03-01$41.99$53.5766,964——
2013-02-28$41.63$53.11126,806——
2013-02-27$41.89$53.4472,341——
2013-02-26$41.45$52.88137,420——
2013-02-25$40.94$52.24131,275——
2013-02-22$42.33$54.01171,077——
2013-02-21$41.75$53.26173,940——
2013-02-20$42.18$53.81156,553——
2013-02-19$43.06$54.94166,608——
2013-02-15$43.88$55.98114,586——
2013-02-14$43.15$55.0556,700——
2013-02-13$43.14$55.0349,647——
2013-02-12$43.18$55.0994,267——
2013-02-11$42.61$54.35326,722——
2013-02-08$43.44$55.4187,214——
2013-02-07$42.91$54.74145,450——
2013-02-06$42.96$54.81138,258——
2013-02-05$42.75$54.5473,458——
2013-02-04$42.68$54.45123,036——
2013-02-01$42.59$54.34101,040——
2013-01-31$42.05$53.64100,062——
2013-01-30$41.99$53.57534,039——
2013-01-29$41.98$53.5575,763——
2013-01-28$42.02$53.61120,801——
2013-01-25$42.59$54.34165,979——
2013-01-24$41.66$53.15109,140——
2013-01-23$41.39$52.8059,632——
2013-01-22$41.53$52.9861,378——
2013-01-18$41.32$52.7183,234——
2013-01-17$40.86$52.1351,253——
2013-01-16$40.82$52.0765,498——
2013-01-15$40.82$52.07270,231——
2013-01-14$40.56$51.74181,900——
2013-01-11$40.87$52.14125,899——
2013-01-10$40.44$51.60132,253——
2013-01-09$39.98$51.01134,697——
2013-01-08$40.39$51.5244,829——
2013-01-07$40.63$51.8351,533——
2013-01-04$40.99$52.29103,065——
2013-01-03$40.77$52.02104,881——
2013-01-02$40.87$52.14123,594——