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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$65.12$124.37118,100——
2020-12-30$64.33$122.8756,000——
2020-12-29$64.00$122.2482,300——
2020-12-28$63.09$120.5060,900——
2020-12-24$62.88$120.1052,300——
2020-12-23$63.36$121.01112,000——
2020-12-22$61.37$117.21105,100——
2020-12-21$61.81$118.05140,500——
2020-12-18$62.47$119.31118,700——
2020-12-17$63.24$120.7859,300——
2020-12-16$63.26$120.8282,000——
2020-12-15$63.79$121.83109,300——
2020-12-14$62.10$118.61114,700——
2020-12-11$63.14$120.5986,500——
2020-12-10$63.70$121.6681,800——
2020-12-09$63.43$121.15185,100——
2020-12-08$63.29$120.88258,500——
2020-12-07$65.89$125.85333,200——
2020-12-04$67.15$128.25125,900——
2020-12-03$65.37$124.85121,200——
2020-12-02$63.49$121.26112,600——
2020-12-01$63.80$121.85118,600——
2020-11-30$61.91$118.24181,600——
2020-11-27$63.45$121.19101,600——
2020-11-25$63.19$120.69178,600——
2020-11-24$63.14$120.59142,900——
2020-11-23$61.12$116.73108,100——
2020-11-20$59.67$113.97100,500——
2020-11-19$59.82$114.25158,000——
2020-11-18$60.32$115.21134,200——
2020-11-17$61.54$117.54170,400——
2020-11-16$61.72$117.88410,000——
2020-11-13$59.27$113.20290,900——
2020-11-12$58.51$111.75302,100——
2020-11-11$58.95$112.59370,800——
2020-11-10$60.22$115.02611,100——
2020-11-09$61.09$116.68433,200——
2020-11-06$55.18$105.39102,800——
2020-11-05$55.27$105.56160,300——
2020-11-04$52.79$100.83204,900——
2020-11-03$52.98$101.19179,500——
2020-11-02$50.83$97.08176,500——
2020-10-30$51.14$97.67144,900——
2020-10-29$50.89$97.20176,200——
2020-10-28$49.44$94.43183,100——
2020-10-27$51.13$97.65180,300——
2020-10-26$52.53$100.33226,000——
2020-10-23$54.65$104.38506,200——
2020-10-22$56.21$107.36227,100——
2020-10-21$55.67$106.33211,100——
2020-10-20$56.13$107.20218,000——
2020-10-19$53.20$101.61149,400——
2020-10-16$54.11$103.3573,500——
2020-10-15$53.19$101.59144,800——
2020-10-14$54.46$104.01144,500——
2020-10-13$54.83$104.72106,300——
2020-10-12$56.24$107.4162,100——
2020-10-09$56.29$107.5192,500——
2020-10-08$55.72$106.42122,500——
2020-10-07$56.09$107.13158,900——
2020-10-06$54.89$104.84199,900——
2020-10-05$53.36$101.91131,400——
2020-10-02$52.12$99.55137,500——
2020-10-01$51.44$98.25167,400——
2020-09-30$52.48$100.23114,300——
2020-09-29$52.57$100.41159,500——
2020-09-28$53.21$101.63177,100——
2020-09-25$50.66$96.76191,500——
2020-09-24$50.67$96.78183,600——
2020-09-23$50.57$96.59207,300——
2020-09-22$50.51$96.47209,500——
2020-09-21$51.09$97.58197,800——
2020-09-18$53.19$101.59296,900——
2020-09-17$55.99$106.94149,600——
2020-09-16$57.01$108.89133,000——
2020-09-15$56.64$108.18173,900——
2020-09-14$57.11$109.08155,900——
2020-09-11$55.80$106.57156,400——
2020-09-10$55.88$106.73242,200——
2020-09-09$56.81$108.50223,900——
2020-09-08$57.57$109.95198,200——
2020-09-04$59.23$113.13213,900——
2020-09-03$58.77$112.25285,900——
2020-09-02$60.18$114.94237,300——
2020-09-01$58.52$111.77186,500——
2020-08-31$57.96$110.70165,400——
2020-08-28$59.62$113.87219,000——
2020-08-27$58.56$111.85202,700——
2020-08-26$57.54$109.90202,900——
2020-08-25$58.36$111.46289,900——
2020-08-24$56.07$107.09188,000——
2020-08-21$55.56$106.12378,000——
2020-08-20$52.99$101.21172,900——
2020-08-19$51.93$99.18100,500——
2020-08-18$51.95$99.22233,600——
2020-08-17$52.91$101.05223,100——
2020-08-14$53.75$102.66277,300——
2020-08-13$54.77$104.61227,200——
2020-08-12$54.68$104.43409,200——
2020-08-11$54.64$104.36391,500——
2020-08-10$52.80$100.84390,600——
2020-08-07$51.60$98.55305,900——
2020-08-06$51.49$98.34241,800——
2020-08-05$50.45$96.36374,100——
2020-08-04$48.44$92.52315,100——
2020-08-03$47.02$89.80258,700——
2020-07-31$46.63$89.06491,900——
2020-07-30$47.60$90.91245,700——
2020-07-29$47.74$91.18687,800——
2020-07-28$47.23$90.21208,300——
2020-07-27$47.08$89.92270,300——
2020-07-24$48.22$92.10181,000——
2020-07-23$48.13$91.92269,900——
2020-07-22$49.26$94.08198,200——
2020-07-21$49.38$94.31179,400——
2020-07-20$48.22$92.10228,100——
2020-07-17$48.70$93.01148,200——
2020-07-16$49.69$94.90202,500——
2020-07-15$50.71$96.85287,500——
2020-07-14$47.39$90.51240,100——
2020-07-13$47.49$90.70350,700——
2020-07-10$47.79$91.28381,600——
2020-07-09$47.12$90.00315,600——
2020-07-08$48.30$92.25263,400——
2020-07-07$47.31$90.36246,700——
2020-07-06$48.10$91.87262,200——
2020-07-02$46.02$87.89199,500——
2020-07-01$45.58$87.05347,600——
2020-06-30$44.36$84.72390,000——
2020-06-29$45.22$86.37277,500——
2020-06-26$44.01$84.06277,600——
2020-06-25$44.96$85.87313,300——
2020-06-24$45.21$86.35262,700——
2020-06-23$48.00$91.68666,400——
2020-06-22$48.32$92.29875,300——
2020-06-19$48.17$92.00202,200——
2020-06-18$49.35$94.26237,300——
2020-06-17$48.47$92.57178,100——
2020-06-16$49.01$93.61290,600——
2020-06-15$48.94$93.47262,100——
2020-06-12$48.39$92.42301,600——
2020-06-11$46.56$88.93276,000——
2020-06-10$51.25$97.88506,400——
2020-06-09$53.47$102.12335,800——
2020-06-08$55.44$105.89485,200——
2020-06-05$54.23$103.58440,000——
2020-06-04$52.00$99.32377,200——
2020-06-03$52.76$100.77200,900——
2020-06-02$50.75$96.93213,100——
2020-06-01$49.57$94.68287,200——
2020-05-29$47.85$91.39552,600——
2020-05-28$49.06$93.70336,000——
2020-05-27$50.80$97.02438,100——
2020-05-26$48.33$92.31526,800——
2020-05-22$45.11$86.16329,200——
2020-05-21$43.68$83.43198,600——
2020-05-20$44.41$84.82317,200——
2020-05-19$43.96$83.96500,000——
2020-05-18$43.57$83.22468,700——
2020-05-15$39.76$75.94411,500——
2020-05-14$39.33$75.12591,800——
2020-05-13$38.26$73.07495,000——
2020-05-12$41.37$79.01563,000——
2020-05-11$43.71$83.48452,400——
2020-05-08$45.36$86.63248,300——
2020-05-07$44.33$84.67383,300——
2020-05-06$42.08$80.37241,400——
2020-05-05$43.54$83.16370,100——
2020-05-04$42.70$81.55354,400——
2020-05-01$43.99$84.02326,700——
2020-04-30$45.56$87.02558,200——
2020-04-29$49.51$94.56536,600——
2020-04-28$45.39$86.69344,900——
2020-04-27$44.73$85.43379,900——
2020-04-24$41.91$80.05310,500——
2020-04-23$42.55$81.27238,000——
2020-04-22$42.74$81.63221,000——
2020-04-21$42.08$80.37438,600——
2020-04-20$43.18$82.47418,900——
2020-04-17$44.08$84.19657,200——
2020-04-16$40.61$77.56452,000——
2020-04-15$41.32$78.92587,800——
2020-04-14$43.69$83.44578,400——
2020-04-13$43.61$83.29372,500——
2020-04-09$45.78$87.44479,100——
2020-04-08$43.67$83.41490,500——
2020-04-07$41.27$78.82737,700——
2020-04-06$39.51$75.46611,600——
2020-04-03$34.34$65.59482,000——
2020-04-02$37.13$70.92437,800——
2020-04-01$37.87$72.33525,500——
2020-03-31$42.15$80.50794,400——
2020-03-30$41.76$79.76431,700——
2020-03-27$42.23$80.66786,100——
2020-03-26$43.77$83.601,322,200——
2020-03-25$39.73$75.88591,000——
2020-03-24$35.85$68.47584,600——
2020-03-23$30.39$58.04752,200——
2020-03-20$30.74$58.71973,000——
2020-03-19$28.46$54.361,202,300——
2020-03-18$30.83$58.88667,600——
2020-03-17$35.73$68.24890,500——
2020-03-16$35.55$67.90557,100——
2020-03-13$44.62$85.22447,400——
2020-03-12$42.49$81.151,183,300——
2020-03-11$47.21$90.17502,200——
2020-03-10$51.21$97.81607,900——
2020-03-09$49.10$93.781,137,000——
2020-03-06$50.99$97.39838,800——
2020-03-05$52.10$99.51519,200——
2020-03-04$55.45$105.91305,400——
2020-03-03$53.88$102.91339,000——
2020-03-02$55.49$105.98705,200——
2020-02-28$55.13$105.29394,400——
2020-02-27$55.64$106.27607,500——
2020-02-26$57.01$108.89552,500——
2020-02-25$58.02$110.81316,100——
2020-02-24$60.88$116.28349,100——
2020-02-21$65.14$124.41626,400——
2020-02-20$65.92$125.90734,700——
2020-02-19$65.45$125.00267,400——
2020-02-18$63.88$122.01198,100——
2020-02-14$62.57$119.50253,000——
2020-02-13$62.76$119.87264,400——
2020-02-12$63.77$121.80843,400——
2020-02-11$63.04$120.40983,300——
2020-02-10$61.38$117.23230,800——
2020-02-07$61.48$117.42278,100——
2020-02-06$63.35$120.99508,300——
2020-02-05$64.13$122.48819,600——
2020-02-04$62.78$119.91183,100——
2020-02-03$60.95$116.41128,600——
2020-01-31$61.39$117.25288,000——
2020-01-30$61.61$117.67103,000——
2020-01-29$61.39$117.25136,800——
2020-01-28$61.38$117.23183,400——
2020-01-27$59.81$114.23214,600——
2020-01-24$62.42$119.22325,400——
2020-01-23$63.72$121.70363,900——
2020-01-22$65.15$124.43161,600——
2020-01-21$64.48$123.15269,000——
2020-01-17$67.22$128.3959,600——
2020-01-16$66.58$127.1694,500——
2020-01-15$65.82$125.71359,400——
2020-01-14$65.80$125.67131,300——
2020-01-13$65.86$125.79190,700——
2020-01-10$65.65$125.39210,600——
2020-01-09$66.13$126.30400,800——
2020-01-08$66.64$127.2880,700——
2020-01-07$66.50$127.01124,400——
2020-01-06$67.23$128.4068,200——
2020-01-03$67.73$129.3678,100——
2020-01-02$69.01$131.8065,900——