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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$68.67$131.1557,000——
2019-12-30$68.26$130.3764,100——
2019-12-27$68.25$130.3552,300——
2019-12-26$68.12$130.1029,800——
2019-12-24$67.76$129.4212,500——
2019-12-23$67.72$129.3474,500——
2019-12-20$67.05$128.06102,600——
2019-12-19$66.88$127.74102,200——
2019-12-18$67.07$128.10119,200——
2019-12-17$66.72$127.43137,500——
2019-12-16$66.62$127.2493,800——
2019-12-13$65.47$125.04131,000——
2019-12-12$64.52$123.23115,200——
2019-12-11$63.34$120.9771,100——
2019-12-10$63.06$120.4439,100——
2019-12-09$63.15$120.6138,900——
2019-12-06$63.49$121.2642,400——
2019-12-05$62.71$119.7748,200——
2019-12-04$62.47$119.3194,800——
2019-12-03$62.12$118.64169,200——
2019-12-02$64.36$122.92144,000——
2019-11-29$64.73$123.6361,400——
2019-11-27$65.36$124.83101,100——
2019-11-26$64.00$122.24135,000——
2019-11-25$62.91$120.15143,100——
2019-11-22$61.11$116.7271,000——
2019-11-21$59.99$114.5897,400——
2019-11-20$60.08$114.75117,000——
2019-11-19$62.02$118.4594,700——
2019-11-18$61.84$118.1172,200——
2019-11-15$61.41$117.2964,300——
2019-11-14$61.38$117.2348,100——
2019-11-13$61.32$117.12163,200——
2019-11-12$61.61$117.6793,800——
2019-11-11$61.55$117.5682,000——
2019-11-08$61.42$117.3191,200——
2019-11-07$61.80$118.0366,400——
2019-11-06$61.67$117.79166,300——
2019-11-05$61.63$117.71101,700——
2019-11-04$60.98$116.47106,800——
2019-11-01$60.95$116.41234,400——
2019-10-31$60.59$115.72168,500——
2019-10-30$60.16$114.9094,400——
2019-10-29$59.63$113.89145,400——
2019-10-28$59.90$114.40136,900——
2019-10-25$59.60$113.83133,600——
2019-10-24$59.38$113.411,277,900——
2019-10-23$58.40$111.541,087,700——
2019-10-22$58.15$111.06179,500——
2019-10-21$59.17$113.01164,800——
2019-10-18$58.45$111.64228,700——
2019-10-17$60.51$115.57152,900——
2019-10-16$60.29$115.15124,800——
2019-10-15$60.01$114.61122,700——
2019-10-14$59.19$113.0594,000——
2019-10-11$60.26$115.0984,200——
2019-10-10$59.37$113.39117,200——
2019-10-09$58.96$112.61123,400——
2019-10-08$58.72$112.15102,000——
2019-10-07$59.66$113.95212,500——
2019-10-04$59.86$114.33139,500——
2019-10-03$59.55$113.74115,000——
2019-10-02$59.55$113.74118,200——
2019-10-01$61.37$117.2188,800——
2019-09-30$62.29$118.97106,400——
2019-09-27$61.65$117.75178,600——
2019-09-26$61.72$117.88202,400——
2019-09-25$61.40$117.27109,200——
2019-09-24$62.20$118.80346,800——
2019-09-23$61.66$117.77181,900——
2019-09-20$61.84$118.11147,400——
2019-09-19$62.41$119.20253,600——
2019-09-18$62.55$119.47373,200——
2019-09-17$62.86$120.06479,200——
2019-09-16$61.60$117.65257,000——
2019-09-13$62.61$119.5877,800——
2019-09-12$62.10$118.61203,700——
2019-09-11$63.41$121.11579,100——
2019-09-10$62.30$118.99374,500——
2019-09-09$62.38$119.14232,800——
2019-09-06$63.10$120.52728,300——
2019-09-05$62.58$119.52480,400——
2019-09-04$62.90$120.13733,800——
2019-09-03$62.25$118.89474,400——
2019-08-30$62.68$119.711,118,200——
2019-08-29$62.37$119.12347,300——
2019-08-28$62.83$119.2471,900——
2019-08-27$63.02$119.6080,400——
2019-08-26$62.77$119.1255,400——
2019-08-23$62.77$119.1283,800——
2019-08-22$63.49$120.4937,400——
2019-08-21$63.97$121.4087,700——
2019-08-20$63.55$120.6160,800——
2019-08-19$63.78$121.04124,700——
2019-08-16$63.46$120.4384,700——
2019-08-15$62.81$119.2097,900——
2019-08-14$63.48$120.47135,700——
2019-08-13$65.18$123.70180,000——
2019-08-12$65.46$124.23109,500——
2019-08-09$65.55$124.40144,500——
2019-08-08$65.35$124.02237,800——
2019-08-07$64.94$123.24125,600——
2019-08-06$64.44$122.29158,100——
2019-08-05$64.70$122.79171,700——
2019-08-02$67.15$127.44169,800——
2019-08-01$68.34$129.70270,100——
2019-07-31$70.15$133.13104,200——
2019-07-30$70.35$133.5168,300——
2019-07-29$70.24$133.3092,100——
2019-07-26$70.17$133.1742,700——
2019-07-25$69.18$131.2962,200——
2019-07-24$70.24$133.3043,100——
2019-07-23$69.73$132.3361,300——
2019-07-22$69.29$131.5081,700——
2019-07-19$69.56$132.0167,300——
2019-07-18$69.77$132.41103,400——
2019-07-17$69.71$132.30166,900——
2019-07-16$69.90$132.66152,500——
2019-07-15$69.67$132.2285,400——
2019-07-12$68.93$130.8258,400——
2019-07-11$68.44$129.8954,400——
2019-07-10$68.52$130.0498,500——
2019-07-09$67.76$128.60109,400——
2019-07-08$68.17$129.3784,000——
2019-07-05$68.18$129.39171,200——
2019-07-03$68.25$129.5270,900——
2019-07-02$67.34$127.80210,500——
2019-07-01$68.27$129.56122,000——
2019-06-28$66.88$126.92199,500——
2019-06-27$67.27$127.6748,200——
2019-06-26$66.71$126.6086,600——
2019-06-25$66.54$126.28101,300——
2019-06-24$67.25$127.63127,900——
2019-06-21$66.28$125.79699,700——
2019-06-20$67.32$127.7691,400——
2019-06-19$67.51$128.1261,500——
2019-06-18$67.09$127.3283,700——
2019-06-17$67.34$127.8054,600——
2019-06-14$67.11$127.3633,800——
2019-06-13$67.20$127.5338,200——
2019-06-12$67.13$127.4057,200——
2019-06-11$67.15$127.4463,400——
2019-06-10$67.04$127.2370,000——
2019-06-07$67.31$127.7466,500——
2019-06-06$65.07$123.4935,100——
2019-06-05$64.65$122.6937,300——
2019-06-04$64.56$122.52100,900——
2019-06-03$64.13$121.7191,700——
2019-05-31$65.16$123.66117,900——
2019-05-30$65.18$123.7054,800——
2019-05-29$64.64$122.6764,100——
2019-05-28$65.40$124.1243,700——
2019-05-24$65.63$124.5577,900——
2019-05-23$65.31$123.95130,300——
2019-05-22$65.82$124.91176,300——
2019-05-21$65.27$123.87162,400——
2019-05-20$64.19$121.8250,800——
2019-05-17$65.06$123.4750,000——
2019-05-16$65.06$123.4788,200——
2019-05-15$65.03$123.4192,000——
2019-05-14$63.96$121.3898,700——
2019-05-13$63.27$120.0776,500——
2019-05-10$64.63$122.65121,600——
2019-05-09$64.91$123.1989,000——
2019-05-08$65.29$123.9189,700——
2019-05-07$65.56$124.4280,300——
2019-05-06$65.67$124.6348,800——
2019-05-03$66.14$125.5288,300——
2019-05-02$66.29$125.8150,800——
2019-05-01$66.88$126.92155,000——
2019-04-30$66.11$125.46104,700——
2019-04-29$65.82$124.9167,500——
2019-04-26$65.35$124.0229,400——
2019-04-25$65.00$123.3647,800——
2019-04-24$64.81$123.00126,800——
2019-04-23$64.89$123.1552,200——
2019-04-22$65.09$123.5339,900——
2019-04-18$65.14$123.6230,600——
2019-04-17$65.07$123.4937,300——
2019-04-16$64.59$122.5857,500——
2019-04-15$64.34$122.1044,100——
2019-04-12$64.34$122.1036,300——
2019-04-11$63.95$121.3646,800——
2019-04-10$63.44$120.4031,100——
2019-04-09$62.97$119.5045,300——
2019-04-08$63.41$120.34170,900——
2019-04-05$63.37$120.2653,100——
2019-04-04$62.99$119.5486,800——
2019-04-03$63.33$120.1960,200——
2019-04-02$62.47$118.5677,800——
2019-04-01$61.62$116.9444,300——
2019-03-29$61.09$115.9479,100——
2019-03-28$60.57$114.9578,100——
2019-03-27$60.68$113.6848,100——
2019-03-26$60.92$114.1340,700——
2019-03-25$60.66$113.6447,400——
2019-03-22$60.66$113.6450,900——
2019-03-21$61.66$115.5149,900——
2019-03-20$61.36$114.95229,000——
2019-03-19$62.07$116.28191,000——
2019-03-18$61.63$115.4659,600——
2019-03-15$61.15$114.56131,200——
2019-03-14$60.88$114.0579,200——
2019-03-13$60.72$113.7590,700——
2019-03-12$60.28$112.9370,800——
2019-03-11$60.49$113.3283,100——
2019-03-08$59.56$111.5867,700——
2019-03-07$59.78$111.9950,600——
2019-03-06$60.74$113.7959,000——
2019-03-05$61.18$114.61122,100——
2019-03-04$60.75$113.8187,900——
2019-03-01$61.33$114.8990,300——
2019-02-28$60.47$113.2871,100——
2019-02-27$61.32$114.88133,800——
2019-02-26$62.36$116.82337,500——
2019-02-25$62.00$116.15202,600——
2019-02-22$60.95$114.1844,400——
2019-02-21$60.54$113.4169,600——
2019-02-20$60.45$113.25113,700——
2019-02-19$60.96$114.2074,100——
2019-02-15$60.47$113.2874,900——
2019-02-14$59.89$112.20105,200——
2019-02-13$59.50$111.4780,700——
2019-02-12$58.39$109.3964,900——
2019-02-11$58.31$109.2480,800——
2019-02-08$58.21$109.0548,500——
2019-02-07$58.51$109.6144,400——
2019-02-06$59.17$110.8552,600——
2019-02-05$59.23$110.9678,900——
2019-02-04$58.54$109.6777,100——
2019-02-01$57.90$108.4762,000——
2019-01-31$57.71$108.11175,100——
2019-01-30$58.67$109.91100,800——
2019-01-29$57.95$108.56106,100——
2019-01-28$57.35$107.44140,500——
2019-01-25$56.78$106.3799,100——
2019-01-24$57.74$108.17303,700——
2019-01-23$57.53$107.78332,800——
2019-01-22$57.25$107.25185,000——
2019-01-18$57.79$108.2684,400——
2019-01-17$57.38$107.4992,000——
2019-01-16$56.79$106.3971,700——
2019-01-15$56.99$106.7693,600——
2019-01-14$56.14$105.1776,200——
2019-01-11$59.13$106.10123,465——
2019-01-10$58.63$105.21118,056——
2019-01-09$58.77$105.4696,893——
2019-01-08$58.60$105.15173,287——
2019-01-07$57.10$102.47156,965——
2019-01-04$57.63$103.4185,125——
2019-01-03$55.14$98.95114,355——
2019-01-02$56.44$101.28179,361——