InterContinental Hotels Group PLC (ICHGF) stock
ICHGFOTCHotels & MotelsFiscal year ends December 31Also trades as IHG
Financials through fiscal 2025, year ended Dec 31, 2025Score 9/30
$158.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap $26.02BP/E 32.5Yield 1.09%
Price history
InterContinental Hotels share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$158.00
0.00% on the day
52-week range
$82.51 – $174.30
-9.4% from the high
Change over 52 weeks
+32.2%
From $119.53 on Oct 17, 2025
Average volume
135
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $158.00 | $158.00 | $158.00 | $158.00 | 0.00% | 0 |
| Sep 2026 | $161.20 | $161.20 | $149.90 | $158.00 | -1.99% | 3,073 |
| Aug 2026 | $156.41 | $161.20 | $155.22 | $161.20 | +3.06% | 2,125 |
| Jul 2026 | $173.50 | $174.30 | $150.80 | $156.41 | -9.85% | 1,108 |
| Jun 2026 | $154.10 | $173.50 | $152.50 | $173.50 | +14.14% | 7,752 |
| May 2026 | $144.00 | $153.00 | $143.36 | $152.00 | +5.56% | 1,210 |
| Apr 2026 | $133.33 | $145.00 | $131.39 | $144.00 | +10.77% | 1,321 |
| Mar 2026 | $141.50 | $141.50 | $125.15 | $130.00 | -8.13% | 4,838 |
| Feb 2026 | $128.35 | $147.00 | $128.35 | $141.50 | +10.25% | 5,499 |
| Jan 2026 | $140.03 | $143.10 | $82.51 | $128.35 | -6.45% | 9,518 |
| Dec 2025 | $126.55 | $138.00 | $126.55 | $137.20 | +8.42% | 1,935 |
| Nov 2025 | $120.24 | $126.55 | $116.95 | $126.55 | +5.25% | 510 |
| Oct 2025 | $116.15 | $124.00 | $116.15 | $120.24 | +3.52% | 1,043 |
| Sep 2025 | $119.19 | $124.24 | $116.15 | $116.15 | -2.55% | 2,137 |
| Aug 2025 | $112.65 | $125.00 | $110.35 | $119.19 | +5.81% | 3,701 |
| Jul 2025 | $116.96 | $118.95 | $112.65 | $112.65 | -3.69% | 2,210 |
| Jun 2025 | $119.00 | $119.00 | $111.50 | $116.96 | -1.71% | 811 |
| May 2025 | $100.12 | $120.78 | $100.12 | $119.00 | +18.86% | 4,419 |
| Apr 2025 | $108.51 | $108.51 | $96.79 | $100.12 | -7.73% | 3,427 |
| Mar 2025 | $121.25 | $123.01 | $108.51 | $108.51 | -10.51% | 13,465 |
| Feb 2025 | $125.95 | $132.00 | $121.25 | $121.25 | -3.73% | 1,523 |
| Jan 2025 | $119.85 | $129.10 | $118.00 | $125.95 | +0.76% | 3,776 |
| Dec 2024 | $122.55 | $126.00 | $121.45 | $125.00 | +2.00% | 3,366 |
| Nov 2024 | $111.00 | $122.55 | $111.00 | $122.55 | +10.41% | 7,473 |
| Oct 2024 | $107.07 | $112.40 | $107.00 | $111.00 | +0.75% | 12,400 |
| Sep 2024 | $100.35 | $110.17 | $97.97 | $110.17 | +9.79% | 1,200 |
| Aug 2024 | $101.85 | $101.85 | $97.30 | $100.35 | -1.47% | 1,100 |
| Jul 2024 | $98.75 | $109.83 | $98.75 | $101.85 | +3.14% | 4,000 |
| Jun 2024 | $98.00 | $98.75 | $98.00 | $98.75 | +0.77% | 1,500 |
| May 2024 | $97.00 | $98.00 | $96.80 | $98.00 | +1.03% | 1,700 |
| Apr 2024 | $103.41 | $103.70 | $97.00 | $97.00 | -6.20% | 24,500 |
| Mar 2024 | $105.00 | $105.35 | $103.41 | $103.41 | -1.51% | 9,600 |
| Feb 2024 | $95.25 | $109.41 | $93.35 | $105.00 | +10.24% | 20,100 |
| Jan 2024 | $89.90 | $96.12 | $86.80 | $95.25 | +5.95% | 29,800 |
| Dec 2023 | $75.64 | $90.00 | $75.64 | $89.90 | +18.85% | 169,700 |
| Nov 2023 | $72.10 | $78.19 | $72.10 | $75.64 | +4.91% | 24,400 |
| Oct 2023 | $75.00 | $75.00 | $69.67 | $72.10 | -3.87% | 53,500 |
| Sep 2023 | $75.06 | $76.93 | $75.00 | $75.00 | -0.08% | 4,500 |
| Aug 2023 | $72.32 | $75.06 | $69.57 | $75.06 | +1.20% | 14,600 |
| Jul 2023 | $66.06 | $74.17 | $66.06 | $74.17 | +12.28% | 7,000 |
| Jun 2023 | $64.05 | $67.42 | $64.05 | $66.06 | +3.14% | 8,700 |
| May 2023 | $66.92 | $72.48 | $64.05 | $64.05 | -4.29% | 11,600 |
| Apr 2023 | $64.35 | $70.00 | $64.35 | $66.92 | +3.99% | 6,900 |
| Mar 2023 | $65.35 | $66.09 | $63.91 | $64.35 | -6.81% | 14,000 |
| Feb 2023 | $68.25 | $69.05 | $68.25 | $69.05 | +1.17% | 55,300 |
| Jan 2023 | $56.60 | $68.71 | $56.60 | $68.25 | +20.58% | 6,700 |
| Dec 2022 | $56.21 | $56.60 | $56.21 | $56.60 | +0.69% | 900 |
| Nov 2022 | $56.24 | $56.24 | $56.21 | $56.21 | -0.05% | 42,200 |
| Oct 2022 | $52.70 | $56.24 | $49.94 | $56.24 | +6.72% | 4,200 |
| Sep 2022 | $55.68 | $55.68 | $51.70 | $52.70 | -5.35% | 6,500 |
| Aug 2022 | $58.83 | $62.00 | $55.30 | $55.68 | -5.35% | 13,000 |
| Jul 2022 | $51.35 | $58.83 | $51.35 | $58.83 | +14.57% | 56,200 |
| Jun 2022 | $60.43 | $60.43 | $51.35 | $51.35 | -15.03% | 21,300 |
| May 2022 | $62.86 | $62.86 | $60.43 | $60.43 | -6.74% | 400 |
| Apr 2022 | $70.78 | $70.78 | $62.25 | $64.80 | -8.85% | 4,500 |
| Mar 2022 | $66.00 | $71.09 | $58.08 | $71.09 | +7.71% | 6,800 |
| Feb 2022 | $65.25 | $66.00 | $64.38 | $66.00 | +1.15% | 2,200 |
| Jan 2022 | $62.30 | $68.40 | $62.30 | $65.25 | +6.36% | 30,300 |
| Dec 2021 | $63.20 | $63.20 | $57.40 | $61.35 | -2.93% | 14,400 |
| Nov 2021 | $66.11 | $71.27 | $63.20 | $63.20 | -4.40% | 5,100 |
| Oct 2021 | $64.07 | $70.56 | $64.07 | $66.11 | +3.30% | 28,600 |
| Sep 2021 | $65.45 | $65.45 | $60.31 | $64.00 | -2.22% | 9,100 |
| Aug 2021 | $62.52 | $65.45 | $62.52 | $65.45 | +4.69% | 50,400 |
| Jul 2021 | $69.68 | $69.68 | $62.13 | $62.52 | -10.28% | 2,000 |
| Jun 2021 | $70.30 | $73.53 | $66.18 | $69.68 | -0.99% | 66,100 |
| May 2021 | $70.53 | $70.53 | $67.58 | $70.38 | -0.21% | 4,300 |
| Apr 2021 | $68.57 | $71.97 | $68.57 | $70.53 | +2.86% | 5,200 |
| Mar 2021 | $69.53 | $71.00 | $67.02 | $68.57 | -1.38% | 9,700 |
| Feb 2021 | $61.83 | $74.00 | $61.83 | $69.53 | +12.45% | 13,000 |
| Jan 2021 | $66.79 | $66.79 | $61.53 | $61.83 | -7.43% | 20,600 |
| Dec 2020 | $61.73 | $66.79 | $61.73 | $66.79 | +7.69% | 13,100 |
| Nov 2020 | $53.36 | $62.88 | $52.00 | $62.02 | +16.23% | 46,300 |
| Oct 2020 | $53.07 | $56.00 | $52.86 | $53.36 | +0.55% | 15,300 |
| Sep 2020 | $58.00 | $60.00 | $51.70 | $53.07 | -7.70% | 13,700 |
| Aug 2020 | $45.91 | $58.50 | $45.91 | $57.50 | +25.25% | 38,100 |
| Jul 2020 | $44.70 | $49.00 | $44.70 | $45.91 | +2.71% | 13,000 |
| Jun 2020 | $49.00 | $55.50 | $44.70 | $44.70 | -7.84% | 23,400 |
| May 2020 | $48.74 | $50.14 | $42.65 | $48.50 | -0.49% | 19,700 |
| Apr 2020 | $39.34 | $48.74 | $34.92 | $48.74 | +18.59% | 65,600 |
| Mar 2020 | $54.22 | $54.22 | $27.22 | $41.10 | -24.38% | 25,700 |
| Feb 2020 | $61.25 | $65.60 | $54.35 | $54.35 | -11.27% | 36,500 |
| Jan 2020 | $68.50 | $68.60 | $58.17 | $61.25 | -11.10% | 12,000 |
| Dec 2019 | $64.35 | $68.90 | $62.00 | $68.90 | +11.13% | 79,600 |
| Nov 2019 | $61.00 | $62.00 | $60.35 | $62.00 | -1.59% | 10,300 |
| Oct 2019 | $61.30 | $63.00 | $58.01 | $63.00 | +2.77% | 27,100 |
| Sep 2019 | $61.90 | $62.50 | $61.30 | $61.30 | -0.97% | 4,700 |
| Aug 2019 | $69.00 | $69.75 | $61.50 | $61.90 | -11.25% | 13,900 |
| Jul 2019 | $67.50 | $69.75 | $65.31 | $69.75 | +6.49% | 31,400 |
| Jun 2019 | $63.47 | $66.01 | $63.47 | $65.50 | +3.28% | 19,400 |
| May 2019 | $64.02 | $65.95 | $61.86 | $63.42 | -0.94% | 29,700 |
| Apr 2019 | $60.15 | $64.02 | $54.62 | $64.02 | +7.60% | 63,300 |
| Mar 2019 | $60.00 | $61.10 | $59.20 | $59.50 | -0.83% | 26,100 |
| Feb 2019 | $56.95 | $60.00 | $56.95 | $60.00 | +5.17% | 8,800 |
| Jan 2019 | $54.00 | $57.05 | $53.00 | $57.05 | +5.65% | 14,900 |
| Dec 2018 | $55.02 | $55.02 | $50.90 | $54.00 | 0.00% | 20,201 |
| Nov 2018 | $50.55 | $55.25 | $50.55 | $54.00 | +6.82% | 14,200 |
| Oct 2018 | $62.25 | $62.25 | $50.38 | $50.55 | -18.89% | 9,400 |
| Sep 2018 | $62.25 | $62.32 | $60.00 | $62.32 | +0.11% | 9,500 |
| Aug 2018 | $61.65 | $62.28 | $59.75 | $62.25 | -3.19% | 12,200 |
| Jul 2018 | $62.00 | $64.30 | $61.45 | $64.30 | +3.71% | 5,100 |
| Jun 2018 | $64.60 | $66.29 | $62.00 | $62.00 | -1.82% | 12,302 |
| May 2018 | $62.80 | $64.90 | $62.80 | $63.15 | +0.24% | 16,603 |
| Apr 2018 | $61.52 | $63.00 | $59.30 | $63.00 | +2.41% | 45,402 |
| Mar 2018 | $65.86 | $65.86 | $61.45 | $61.52 | -6.59% | 60,802 |
| Feb 2018 | $68.10 | $68.10 | $62.69 | $65.86 | -3.29% | 110,401 |
| Jan 2018 | $63.50 | $68.20 | $62.50 | $68.10 | +8.08% | 21,103 |
| Dec 2017 | $57.40 | $63.01 | $57.40 | $63.01 | +9.77% | 4,200 |
| Nov 2017 | $56.00 | $58.00 | $55.00 | $57.40 | +3.89% | 5,502 |
| Oct 2017 | $53.00 | $55.25 | $52.77 | $55.25 | +3.56% | 14,700 |
| Sep 2017 | $49.50 | $53.35 | $49.49 | $53.35 | +7.78% | 12,200 |
| Aug 2017 | $56.25 | $57.25 | $49.20 | $49.50 | -12.23% | 31,202 |
| Jul 2017 | $55.05 | $56.70 | $55.05 | $56.40 | +1.90% | 19,101 |
| Jun 2017 | $56.00 | $57.45 | $55.35 | $55.35 | -1.16% | 16,600 |
| May 2017 | $54.65 | $56.18 | $53.45 | $56.00 | +2.47% | 16,579 |
| Apr 2017 | $51.10 | $54.65 | $50.26 | $54.65 | +6.95% | 8,709 |
| Mar 2017 | $48.90 | $51.20 | $48.59 | $51.10 | +4.49% | 22,680 |
| Feb 2017 | $49.53 | $49.94 | $48.90 | $48.90 | -1.27% | 10,049 |
| Jan 2017 | $47.02 | $49.84 | $46.12 | $49.53 | +8.97% | 100,581 |
| Dec 2016 | $42.70 | $45.45 | $41.80 | $45.45 | +5.97% | 9,668 |
| Nov 2016 | $40.12 | $42.89 | $39.81 | $42.89 | +6.93% | 4,021 |
| Oct 2016 | $43.36 | $43.36 | $40.12 | $40.12 | -7.38% | 19,141 |
| Sep 2016 | $46.27 | $46.27 | $43.31 | $43.31 | -6.39% | 6,412 |
| Aug 2016 | $41.62 | $46.29 | $41.62 | $46.27 | +16.53% | 19,714 |
| Jul 2016 | $39.19 | $39.71 | $37.89 | $39.71 | -5.00% | 11,580 |
| Jun 2016 | $40.70 | $41.80 | $38.14 | $41.80 | +2.70% | 20,863 |
| May 2016 | $41.54 | $49.86 | $39.40 | $40.70 | -2.01% | 3,637 |
| Apr 2016 | $42.32 | $43.25 | $41.54 | $41.54 | -2.09% | 35,506 |
| Mar 2016 | $38.82 | $42.42 | $38.82 | $42.42 | +9.29% | 22,298 |
| Feb 2016 | $38.44 | $38.82 | $34.48 | $38.82 | +0.98% | 8,615 |
| Jan 2016 | $39.71 | $39.71 | $38.24 | $38.44 | -3.18% | 11,772 |
| Dec 2015 | $40.75 | $40.91 | $39.71 | $39.71 | -0.78% | 20,193 |
| Nov 2015 | $40.80 | $43.47 | $38.71 | $40.02 | -1.92% | 4,019 |
| Oct 2015 | $39.19 | $40.80 | $37.10 | $40.80 | +4.13% | 15,314 |
| Sep 2015 | $39.19 | $39.19 | $39.19 | $39.19 | 0.00% | 0 |
| Aug 2015 | $42.74 | $43.26 | $39.19 | $39.19 | -8.31% | 1,052 |
| Jul 2015 | $44.78 | $44.78 | $42.74 | $42.74 | -4.55% | 1,914 |
| Jun 2015 | $43.63 | $44.93 | $43.63 | $44.78 | +2.63% | 6,891 |
| May 2015 | $41.80 | $45.12 | $41.80 | $43.63 | +4.37% | 9,187 |
| Apr 2015 | $41.80 | $41.80 | $41.80 | $41.80 | 0.00% | 19,045 |
| Mar 2015 | $41.17 | $42.85 | $41.17 | $41.80 | +1.52% | 9,284 |
| Feb 2015 | $41.54 | $42.69 | $41.17 | $41.17 | -0.88% | 2,680 |
| Jan 2015 | $41.01 | $43.05 | $41.01 | $41.54 | +1.27% | 574 |
| Dec 2014 | $41.98 | $41.98 | $41.01 | $41.01 | -2.29% | 96 |
| Nov 2014 | $39.50 | $41.98 | $39.50 | $41.98 | +6.27% | 4,785 |
| Oct 2014 | $41.38 | $41.38 | $38.40 | $39.50 | -4.55% | 192 |
| Sep 2014 | $39.71 | $41.69 | $38.66 | $41.38 | +4.21% | 29,093 |
| Aug 2014 | $42.30 | $42.30 | $39.29 | $39.71 | -6.13% | 13,015 |
| Jul 2014 | $45.56 | $45.56 | $42.06 | $42.30 | +0.57% | 3,541 |
| Jun 2014 | $40.86 | $42.56 | $40.53 | $42.06 | +2.94% | 83,833 |
| May 2014 | $35.42 | $41.33 | $35.42 | $40.86 | +15.34% | 55,792 |
| Apr 2014 | $33.33 | $35.42 | $32.71 | $35.42 | +6.27% | 17,130 |
| Mar 2014 | $33.10 | $33.33 | $32.65 | $33.33 | -1.85% | 16,746 |
| Feb 2014 | $33.68 | $34.22 | $33.68 | $33.96 | +1.25% | 19,427 |
| Jan 2014 | $33.24 | $35.42 | $33.24 | $33.54 | +0.91% | 87,372 |
| Dec 2013 | $31.03 | $33.24 | $31.03 | $33.24 | +7.10% | 59,239 |
| Nov 2013 | $31.35 | $31.35 | $30.16 | $31.03 | -1.00% | 7,943 |
| Oct 2013 | $30.71 | $31.62 | $30.30 | $31.35 | +3.31% | 26,890 |
| Sep 2013 | $30.33 | $31.35 | $30.33 | $30.34 | +0.03% | 15,407 |
| Aug 2013 | $30.62 | $32.18 | $30.23 | $30.33 | -0.92% | 11,196 |
| Jul 2013 | $29.31 | $30.62 | $29.31 | $30.62 | +4.46% | 4,594 |
| Jun 2013 | $30.56 | $30.56 | $29.31 | $29.31 | -4.10% | 3,445 |
| May 2013 | $30.20 | $31.87 | $30.20 | $30.56 | +1.21% | 25,361 |
| Apr 2013 | $30.72 | $31.66 | $29.41 | $30.20 | -1.70% | 4,306 |
| Mar 2013 | $30.20 | $31.61 | $30.20 | $30.72 | +1.91% | 100,580 |
| Feb 2013 | $30.88 | $31.35 | $29.94 | $30.15 | -2.37% | 1,304,870 |
| Jan 2013 | $29.68 | $30.88 | $29.52 | $30.88 | +6.76% | 15,600 |
| Dec 2012 | $27.33 | $28.92 | $27.22 | $28.92 | +5.85% | 19,329 |
| Nov 2012 | $26.05 | $28.29 | $26.05 | $27.33 | +0.19% | 18,854 |
| Oct 2012 | $27.43 | $28.07 | $27.27 | $27.27 | -0.57% | 3,445 |
| Sep 2012 | $26.23 | $27.95 | $26.23 | $27.43 | +4.58% | 6,796 |
| Aug 2012 | $25.65 | $28.47 | $25.65 | $26.23 | +2.24% | 39,236 |
| Jul 2012 | $24.97 | $25.65 | $24.76 | $25.65 | +2.72% | 2,776 |
| Jun 2012 | $24.05 | $25.60 | $24.03 | $24.97 | +8.88% | 133,885 |
| May 2012 | $24.71 | $24.71 | $22.94 | $22.94 | -7.19% | 7,370 |
| Apr 2012 | $24.50 | $24.71 | $23.41 | $24.71 | +0.85% | 21,150 |
| Mar 2012 | $23.82 | $24.50 | $23.67 | $24.50 | +2.85% | 27,273 |
| Feb 2012 | $21.25 | $24.04 | $21.25 | $23.82 | +12.09% | 131,684 |
| Jan 2012 | $19.82 | $21.76 | $19.82 | $21.25 | – | 19,426 |
Seasonality
ICHGF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 2.1% | -4.4% | 3.3% | 1.5% | -0.7% | 2.1% | 0.8% | -0.2% | -0.2% | 4.6% | 6.2% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -6.5% | 10.2% | -8.1% | 11.8% | 5.6% | 14.1% | -9.9% | 3.1% | -2.0% | 0.0% | ||
| 2025 | 0.8% | -3.7% | -10.5% | -6.8% | 18.9% | -1.7% | -3.7% | 5.8% | -2.6% | 3.5% | 5.2% | 8.4% |
| 2024 | 6.0% | 10.2% | -1.5% | -5.2% | 1.0% | 0.8% | 3.1% | -0.9% | 9.8% | 0.8% | 10.4% | 2.0% |
| 2023 | 20.6% | 1.2% | -5.4% | 4.0% | -4.3% | 3.1% | 12.3% | 1.9% | -0.1% | -3.9% | 4.9% | 18.9% |
| 2022 | 6.4% | 1.1% | 9.0% | -8.8% | -6.7% | -15.0% | 14.6% | -5.4% | -4.6% | 6.7% | -0.1% | 0.7% |
| 2021 | -7.4% | 12.5% | -1.4% | 2.9% | -0.2% | -1.0% | -10.3% | 4.7% | -2.2% | 3.3% | -4.4% | -2.9% |
| 2020 | -11.1% | -11.3% | -24.4% | 18.6% | -0.5% | -7.8% | 2.7% | 25.2% | -7.7% | 0.5% | 16.2% | 7.7% |
| 2019 | 11.0% | 5.2% | 0.5% | 7.6% | -0.9% | 3.3% | 6.5% | -10.7% | -1.0% | 2.8% | -1.6% | 11.1% |
| 2018 | 8.1% | -3.3% | -6.6% | 2.4% | 0.2% | -1.8% | 3.7% | -3.2% | 0.1% | -18.9% | 6.8% | 0.0% |
| 2017 | 9.0% | -1.3% | 4.5% | 7.0% | 2.5% | -1.2% | 1.9% | -12.2% | 7.8% | 3.6% | 3.9% | 9.8% |
See a number that looks wrong?