FRA, IC1B End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, IC1B: INTERCONT HOTELS

03 Sep 2025

LAST: 101.0	CHANGE: 2.00	OPEN: 101.0	HIGH: 101.0	ASK: 0.0	VOLUME: 46
LAST: 101.0	CHG(%): 1.94	PREV: 103.0	LOW: 101.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	101.0	101.0	101.0	101.0	46
02 Sep 25	103.0	103.0	103.0	103.0	46
01 Sep 25	103.0	103.0	103.0	103.0	46
29 Aug 25	104.0	104.0	104.0	104.0	46
28 Aug 25	104.0	104.0	104.0	104.0	46
27 Aug 25	102.0	102.0	102.0	102.0	0
26 Aug 25	102.0	102.0	102.0	102.0	0
25 Aug 25	103.0	103.0	103.0	103.0	0
22 Aug 25	102.0	102.0	102.0	102.0	46
21 Aug 25	102.0	102.0	102.0	102.0	46

COMPANY PROFILE

Name:	INTERCONT HOTELS
About:	InterContinental Hotels Group PLC owns, manages, franchises, and leases hotels in the United Kingdom, the United States, and internationally. It operates hotels under the Six Senses, Regent, InterContinental Hotels & Resorts, Vignette Collection, Kimpton Hotels & Restaurants, Hotel Indigo, voco, HUALUXE, Crowne Plaza, Iberostar Beachfront Resorts, EVEN, Holiday Inn Express, Holiday Inn, Garner, avid hotels, Atwell Suites, Staybridge Suites, IHG, Holiday Inn Club Vacations, and Candlewood Suites brand names. The company also provides IHG Rewards loyalty program. InterContinental Hotels Group PLC was founded in 1777 and is headquartered in Windsor, the United Kingdom.
Industry:	Lodging
Address:	Windsor Dials 1, Windsor, United Kingdom, SL4 1RS
Website:	https://www.ihgplc.com
ISIN:	US45857P8068
LEI:	2138007ZFQYRUSLU3J98

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	25.06
DivYield:	0.02
Div/Share:	1.73
Price to Sales:	3.01
EBITDA:	1.17B
Shares:	152.38M
Market Cap:	15.391B

TECHNICAL INDICATORS

MA5:	103.00
MA10:	102.60
MA20:	102.27
MA50:	100.21
MA100:	99.51
MA200:	107.31
RSI14:	46.15
WPR14:	-100.00
ATR:	0.93
Week High:	104.00
Week Low:	101.00
Month High:	106.00
Month Low:	97.33
Year High:	130.99
Year Low:	83.53
Volatility:	19.63

RECENT DIVIDENDS

Date	Amount
04 Apr 2025	$0.98
30 Aug 2024	$0.46
04 Apr 2024	$0.89
31 Aug 2023	$0.41
30 Mar 2023	$0.81
01 Sep 2022	$0.38
31 Mar 2022	$0.74
02 Apr 2020	$0.75
29 Aug 2019	$0.34
28 Mar 2019	$0.67