InterContinental Hotels Group PLC (IHG) stock
IHGNYSEHotels & MotelsFiscal year ends December 31Also trades as ICHGF
Financials through fiscal 2025, year ended Dec 31, 2025Score 9/30
$169.66+1.88 (+1.12%)
Close on Oct 29, 2026Market cap $27.95BP/E 34.9Yield 1.02%
Price history
InterContinental Hotels share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$169.66
+1.12% on the day
52-week range
$120.16 – $175.89
-3.5% from the high
Change over 52 weeks
+37.5%
From $123.42 on Oct 29, 2025
Average volume
227,426
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $170.19 | $171.56 | $168.27 | $169.66 | +1.12% | 189,255 |
| Oct 28, 2026 | $166.93 | $168.56 | $166.53 | $167.78 | +1.02% | 259,190 |
| Oct 27, 2026 | $164.54 | $166.09 | $163.61 | $166.09 | -0.74% | 258,713 |
| Oct 26, 2026 | $166.89 | $169.27 | $166.35 | $167.32 | +3.03% | 387,962 |
| Oct 23, 2026 | $163.23 | $163.99 | $161.53 | $162.40 | -3.21% | 337,338 |
| Oct 22, 2026 | $169.21 | $170.61 | $166.33 | $167.78 | -1.81% | 420,986 |
| Oct 21, 2026 | $171.13 | $171.99 | $170.17 | $170.88 | -0.04% | 285,139 |
| Oct 20, 2026 | $168.67 | $171.50 | $168.49 | $170.94 | +1.20% | 266,733 |
| Oct 19, 2026 | $167.21 | $169.10 | $166.57 | $168.92 | +0.69% | 262,478 |
| Oct 16, 2026 | $170.04 | $171.65 | $167.26 | $167.77 | +0.98% | 415,479 |
| Oct 15, 2026 | $163.92 | $167.26 | $163.63 | $166.15 | +3.61% | 393,855 |
| Oct 14, 2026 | $160.60 | $161.00 | $159.94 | $160.36 | -0.33% | 167,070 |
| Oct 13, 2026 | $160.70 | $161.09 | $159.15 | $160.89 | +0.65% | 194,621 |
| Oct 12, 2026 | $159.19 | $160.73 | $158.94 | $159.85 | -0.52% | 217,744 |
| Oct 9, 2026 | $159.79 | $161.21 | $159.58 | $160.68 | +0.75% | 163,917 |
| Oct 8, 2026 | $158.74 | $160.06 | $157.63 | $159.48 | -0.26% | 194,087 |
| Oct 7, 2026 | $160.25 | $161.03 | $159.87 | $159.90 | -0.40% | 118,369 |
| Oct 6, 2026 | $160.27 | $161.75 | $160.01 | $160.54 | +0.65% | 129,665 |
| Oct 5, 2026 | $160.64 | $160.91 | $159.50 | $159.51 | -1.38% | 112,967 |
| Oct 2, 2026 | $162.19 | $162.19 | $159.93 | $161.74 | +0.19% | 162,669 |
| Oct 1, 2026 | $160.59 | $161.65 | $158.95 | $161.44 | +0.40% | 199,070 |
| Sep 30, 2026 | $163.49 | $163.62 | $160.80 | $160.80 | -1.41% | 174,924 |
| Sep 29, 2026 | $162.72 | $163.25 | $161.45 | $163.10 | +1.24% | 203,551 |
| Sep 28, 2026 | $157.85 | $161.18 | $157.75 | $161.11 | +1.87% | 162,266 |
| Sep 25, 2026 | $157.99 | $158.30 | $156.34 | $158.16 | +0.32% | 131,732 |
| Sep 24, 2026 | $156.61 | $157.89 | $155.80 | $157.66 | +0.98% | 150,166 |
| Sep 23, 2026 | $155.20 | $156.75 | $154.25 | $156.13 | +0.83% | 142,616 |
| Sep 22, 2026 | $156.41 | $157.13 | $153.92 | $154.85 | +0.16% | 174,248 |
| Sep 21, 2026 | $154.76 | $154.92 | $153.61 | $154.60 | +0.99% | 112,371 |
| Sep 18, 2026 | $152.16 | $153.35 | $151.91 | $153.09 | -0.01% | 144,299 |
| Sep 17, 2026 | $155.31 | $155.47 | $153.03 | $153.11 | -0.42% | 113,078 |
| Sep 16, 2026 | $155.08 | $155.44 | $152.44 | $153.76 | +0.23% | 127,727 |
| Sep 15, 2026 | $154.28 | $154.46 | $152.29 | $153.40 | -1.12% | 149,455 |
| Sep 14, 2026 | $154.93 | $155.47 | $153.73 | $155.13 | +0.85% | 161,436 |
| Sep 11, 2026 | $154.72 | $154.97 | $153.81 | $153.83 | +0.69% | 137,318 |
| Sep 10, 2026 | $152.32 | $154.39 | $152.20 | $152.77 | -1.26% | 207,339 |
| Sep 9, 2026 | $153.08 | $154.96 | $152.49 | $154.72 | +0.02% | 115,574 |
| Sep 8, 2026 | $156.75 | $157.71 | $154.44 | $154.69 | -3.29% | 201,392 |
| Sep 4, 2026 | $160.38 | $161.12 | $159.73 | $159.95 | -0.51% | 156,309 |
| Sep 3, 2026 | $160.97 | $161.15 | $158.58 | $160.77 | +0.16% | 273,426 |
| Sep 2, 2026 | $160.67 | $162.13 | $160.30 | $160.51 | +3.37% | 209,358 |
| Sep 1, 2026 | $157.27 | $157.93 | $155.09 | $155.27 | -2.99% | 176,560 |
| Aug 31, 2026 | $161.21 | $162.61 | $159.44 | $160.06 | -1.43% | 163,072 |
| Aug 28, 2026 | $162.85 | $164.03 | $161.98 | $162.38 | -0.39% | 123,361 |
| Aug 27, 2026 | $164.88 | $165.65 | $162.75 | $163.02 | -0.95% | 194,859 |
| Aug 26, 2026 | $165.79 | $166.02 | $163.89 | $164.58 | +0.51% | 318,111 |
| Aug 25, 2026 | $165.25 | $165.26 | $163.09 | $163.75 | +0.75% | 195,632 |
| Aug 24, 2026 | $163.21 | $164.13 | $162.09 | $162.53 | +1.64% | 252,911 |
| Aug 21, 2026 | $159.38 | $160.06 | $158.42 | $159.91 | +0.11% | 167,240 |
| Aug 20, 2026 | $160.87 | $160.97 | $159.54 | $159.74 | -1.13% | 155,367 |
| Aug 19, 2026 | $160.72 | $163.00 | $160.26 | $161.56 | +1.37% | 132,744 |
| Aug 18, 2026 | $159.72 | $160.84 | $158.76 | $159.38 | -0.54% | 292,631 |
| Aug 17, 2026 | $159.73 | $160.66 | $159.00 | $160.25 | +0.02% | 188,619 |
| Aug 14, 2026 | $159.50 | $160.63 | $158.68 | $160.22 | +0.45% | 185,739 |
| Aug 13, 2026 | $161.70 | $161.98 | $158.92 | $159.50 | -1.43% | 337,344 |
| Aug 12, 2026 | $155.65 | $161.96 | $155.02 | $161.82 | +3.82% | 282,728 |
| Aug 11, 2026 | $156.71 | $157.50 | $154.59 | $155.87 | +0.15% | 341,135 |
| Aug 10, 2026 | $157.80 | $158.67 | $154.99 | $155.63 | -1.19% | 317,960 |
| Aug 7, 2026 | $158.54 | $158.98 | $157.41 | $157.51 | -1.12% | 189,497 |
| Aug 6, 2026 | $162.05 | $162.05 | $158.67 | $159.30 | -0.88% | 155,918 |
| Aug 5, 2026 | $156.47 | $161.37 | $156.42 | $160.72 | +2.30% | 317,706 |
| Aug 4, 2026 | $159.47 | $159.89 | $156.98 | $157.11 | -0.56% | 270,101 |
| Aug 3, 2026 | $160.81 | $160.94 | $157.20 | $158.00 | -2.64% | 384,897 |
| Jul 31, 2026 | $160.73 | $163.32 | $160.73 | $162.28 | -0.19% | 412,819 |
| Jul 30, 2026 | $163.14 | $163.35 | $160.96 | $162.59 | +0.66% | 444,918 |
| Jul 29, 2026 | $160.63 | $162.91 | $160.52 | $161.52 | -0.41% | 170,348 |
| Jul 28, 2026 | $160.22 | $162.40 | $158.15 | $162.19 | +1.68% | 405,297 |
| Jul 27, 2026 | $159.14 | $159.95 | $158.42 | $159.51 | +2.13% | 204,374 |
| Jul 24, 2026 | $154.36 | $157.18 | $154.00 | $156.18 | +1.34% | 217,160 |
| Jul 23, 2026 | $153.41 | $154.29 | $152.88 | $154.12 | -0.91% | 174,770 |
| Jul 22, 2026 | $155.98 | $156.93 | $155.52 | $155.54 | -0.29% | 212,025 |
| Jul 21, 2026 | $157.15 | $157.35 | $155.69 | $155.99 | -0.26% | 190,514 |
| Jul 20, 2026 | $158.17 | $158.39 | $156.17 | $156.40 | -1.06% | 186,559 |
| Jul 17, 2026 | $158.48 | $158.48 | $157.19 | $158.08 | -1.12% | 213,236 |
| Jul 16, 2026 | $160.06 | $160.87 | $159.61 | $159.87 | 0.00% | 187,711 |
| Jul 15, 2026 | $158.31 | $161.39 | $158.17 | $159.87 | +0.71% | 282,356 |
| Jul 14, 2026 | $158.21 | $159.18 | $156.79 | $158.74 | -2.26% | 342,051 |
| Jul 13, 2026 | $166.55 | $167.05 | $162.10 | $162.41 | -1.58% | 343,984 |
| Jul 10, 2026 | $164.73 | $166.13 | $164.37 | $165.01 | +0.48% | 313,093 |
| Jul 9, 2026 | $162.61 | $164.91 | $162.19 | $164.22 | +0.46% | 216,347 |
| Jul 8, 2026 | $165.97 | $166.20 | $163.02 | $163.46 | -1.90% | 318,663 |
| Jul 7, 2026 | $166.84 | $167.69 | $166.08 | $166.63 | +0.13% | 266,463 |
| Jul 6, 2026 | $166.71 | $167.94 | $165.05 | $166.41 | -2.07% | 240,488 |
| Jul 2, 2026 | $170.06 | $171.14 | $168.79 | $169.93 | +0.90% | 202,201 |
| Jul 1, 2026 | $169.44 | $170.47 | $168.00 | $168.41 | -2.72% | 250,849 |
| Jun 30, 2026 | $174.20 | $174.51 | $171.23 | $173.12 | -0.28% | 228,229 |
| Jun 29, 2026 | $173.21 | $174.50 | $172.85 | $173.61 | +0.44% | 195,442 |
| Jun 26, 2026 | $171.51 | $173.38 | $171.45 | $172.85 | -0.74% | 243,675 |
| Jun 25, 2026 | $174.04 | $175.89 | $173.33 | $174.13 | +0.83% | 205,897 |
| Jun 24, 2026 | $173.49 | $175.37 | $172.26 | $172.70 | +1.07% | 268,839 |
| Jun 23, 2026 | $169.57 | $172.60 | $169.10 | $170.88 | +0.49% | 260,265 |
| Jun 22, 2026 | $171.15 | $171.49 | $169.44 | $170.05 | -0.57% | 265,938 |
| Jun 18, 2026 | $171.21 | $173.08 | $170.67 | $171.02 | +0.21% | 256,904 |
| Jun 17, 2026 | $170.76 | $173.38 | $170.22 | $170.66 | +0.09% | 304,995 |
| Jun 16, 2026 | $170.25 | $170.89 | $168.87 | $170.50 | +1.16% | 253,824 |
| Jun 15, 2026 | $169.01 | $169.95 | $167.40 | $168.55 | +0.86% | 337,481 |
| Jun 12, 2026 | $165.95 | $167.66 | $164.93 | $167.12 | +1.64% | 233,727 |
| Jun 11, 2026 | $162.66 | $165.12 | $160.71 | $164.43 | +1.83% | 244,061 |
| Jun 10, 2026 | $163.52 | $165.33 | $161.47 | $161.47 | -0.92% | 275,712 |
| Jun 9, 2026 | $164.43 | $165.63 | $161.25 | $162.97 | -0.23% | 538,328 |
| Jun 8, 2026 | $161.85 | $164.46 | $161.53 | $163.35 | +0.74% | 191,046 |
| Jun 5, 2026 | $162.40 | $163.71 | $161.43 | $162.15 | +1.02% | 215,120 |
| Jun 4, 2026 | $161.97 | $162.68 | $160.34 | $160.51 | +0.01% | 154,930 |
| Jun 3, 2026 | $158.13 | $160.90 | $158.13 | $160.50 | +1.45% | 333,759 |
| Jun 2, 2026 | $156.80 | $159.40 | $156.80 | $158.21 | +2.06% | 275,098 |
| Jun 1, 2026 | $154.05 | $155.67 | $152.93 | $155.01 | +0.08% | 238,874 |
| May 29, 2026 | $158.81 | $159.02 | $154.88 | $154.88 | -2.00% | 295,289 |
| May 28, 2026 | $157.62 | $159.57 | $157.28 | $158.04 | -0.71% | 191,319 |
| May 27, 2026 | $156.22 | $159.30 | $156.22 | $159.17 | +3.15% | 450,147 |
| May 26, 2026 | $154.00 | $154.34 | $152.52 | $154.31 | +0.80% | 198,774 |
| May 22, 2026 | $154.61 | $154.83 | $152.64 | $153.09 | -0.66% | 163,164 |
| May 21, 2026 | $153.67 | $155.01 | $151.98 | $154.10 | -0.64% | 174,146 |
| May 20, 2026 | $151.59 | $155.47 | $150.53 | $155.10 | +3.40% | 305,000 |
| May 19, 2026 | $150.69 | $151.61 | $149.50 | $150.00 | -0.58% | 162,467 |
| May 18, 2026 | $149.49 | $151.67 | $149.48 | $150.87 | +1.54% | 179,012 |
| May 15, 2026 | $148.04 | $149.18 | $147.87 | $148.58 | -0.89% | 140,065 |
| May 14, 2026 | $150.19 | $151.64 | $149.86 | $149.92 | -0.16% | 140,439 |
| May 13, 2026 | $150.00 | $151.05 | $149.13 | $150.16 | -0.15% | 170,570 |
| May 12, 2026 | $149.96 | $150.98 | $149.18 | $150.38 | +1.45% | 217,191 |
| May 11, 2026 | $149.11 | $149.44 | $148.19 | $148.23 | -0.93% | 163,811 |
| May 8, 2026 | $149.10 | $151.18 | $149.08 | $149.62 | +1.82% | 260,916 |
| May 7, 2026 | $149.70 | $149.70 | $146.30 | $146.95 | +0.95% | 278,118 |
| May 6, 2026 | $145.88 | $146.37 | $144.76 | $145.56 | +2.62% | 178,706 |
| May 5, 2026 | $140.04 | $142.88 | $139.80 | $141.85 | +1.60% | 177,459 |
| May 4, 2026 | $141.55 | $142.81 | $138.77 | $139.61 | -2.33% | 150,666 |
| May 1, 2026 | $143.49 | $145.41 | $142.84 | $142.94 | -0.65% | 163,983 |
| Apr 30, 2026 | $144.66 | $145.15 | $143.12 | $143.88 | +1.07% | 140,181 |
| Apr 29, 2026 | $143.24 | $143.49 | $141.84 | $142.36 | -1.46% | 212,576 |
| Apr 28, 2026 | $143.37 | $145.48 | $143.37 | $144.47 | +0.21% | 238,530 |
| Apr 27, 2026 | $145.45 | $146.27 | $143.89 | $144.17 | -1.44% | 158,161 |
| Apr 24, 2026 | $145.82 | $147.22 | $145.29 | $146.28 | +1.85% | 261,151 |
| Apr 23, 2026 | $141.29 | $145.69 | $141.02 | $143.62 | +2.43% | 489,840 |
| Apr 22, 2026 | $143.54 | $143.80 | $140.15 | $140.21 | -2.85% | 241,654 |
| Apr 21, 2026 | $146.81 | $147.59 | $144.25 | $144.32 | -1.69% | 161,659 |
| Apr 20, 2026 | $146.32 | $147.02 | $145.08 | $146.80 | -0.03% | 261,357 |
| Apr 17, 2026 | $145.39 | $148.38 | $145.39 | $146.85 | +4.15% | 153,626 |
| Apr 16, 2026 | $143.44 | $143.87 | $140.59 | $141.00 | -1.02% | 181,685 |
| Apr 15, 2026 | $143.69 | $143.94 | $141.54 | $142.45 | -1.24% | 165,552 |
| Apr 14, 2026 | $143.10 | $144.91 | $142.96 | $144.24 | +1.76% | 113,270 |
| Apr 13, 2026 | $139.84 | $141.76 | $139.01 | $141.74 | +0.18% | 240,993 |
| Apr 10, 2026 | $142.46 | $142.51 | $141.06 | $141.48 | -1.16% | 82,223 |
| Apr 9, 2026 | $140.35 | $143.41 | $139.62 | $143.14 | +1.35% | 155,108 |
| Apr 8, 2026 | $141.33 | $142.93 | $140.14 | $141.23 | +6.98% | 351,235 |
| Apr 7, 2026 | $133.47 | $133.51 | $130.76 | $132.02 | -2.11% | 361,076 |
| Apr 6, 2026 | $132.76 | $135.22 | $132.61 | $134.86 | +0.72% | 210,068 |
| Apr 2, 2026 | $132.61 | $135.75 | $131.85 | $133.90 | +0.16% | 397,307 |
| Apr 1, 2026 | $134.27 | $135.15 | $132.95 | $133.69 | +0.17% | 405,825 |
| Mar 31, 2026 | $131.50 | $134.62 | $130.44 | $133.46 | +2.53% | 313,071 |
| Mar 30, 2026 | $129.08 | $130.90 | $128.57 | $130.17 | +0.44% | 226,424 |
| Mar 27, 2026 | $131.31 | $131.91 | $129.48 | $129.60 | -2.17% | 172,686 |
| Mar 26, 2026 | $132.78 | $134.12 | $132.28 | $132.47 | -1.24% | 103,172 |
| Mar 25, 2026 | $134.92 | $135.49 | $132.74 | $134.14 | +1.42% | 131,124 |
| Mar 24, 2026 | $131.60 | $133.17 | $131.10 | $132.26 | +0.15% | 169,580 |
| Mar 23, 2026 | $132.80 | $135.15 | $132.06 | $132.06 | +2.18% | 235,936 |
| Mar 20, 2026 | $132.23 | $132.61 | $128.62 | $129.24 | -1.28% | 223,797 |
| Mar 19, 2026 | $129.33 | $132.13 | $129.33 | $130.92 | -0.50% | 204,119 |
| Mar 18, 2026 | $133.18 | $134.05 | $131.30 | $131.58 | -1.40% | 165,141 |
| Mar 17, 2026 | $131.49 | $134.24 | $131.49 | $133.45 | +1.94% | 126,275 |
| Mar 16, 2026 | $130.24 | $131.68 | $129.78 | $130.91 | +1.56% | 163,104 |
| Mar 13, 2026 | $130.72 | $131.52 | $128.85 | $128.90 | -1.57% | 139,438 |
| Mar 12, 2026 | $132.72 | $132.72 | $130.48 | $130.95 | -2.51% | 207,031 |
| Mar 11, 2026 | $133.81 | $134.33 | $132.23 | $134.32 | +1.83% | 271,323 |
| Mar 10, 2026 | $133.06 | $134.12 | $131.61 | $131.91 | -0.52% | 231,078 |
| Mar 9, 2026 | $128.89 | $133.39 | $126.61 | $132.60 | -0.02% | 494,444 |
| Mar 6, 2026 | $130.99 | $132.82 | $129.16 | $132.62 | -1.17% | 367,422 |
| Mar 5, 2026 | $135.26 | $136.47 | $132.47 | $134.19 | -0.65% | 333,271 |
| Mar 4, 2026 | $136.60 | $137.18 | $134.67 | $135.07 | -0.24% | 228,166 |
| Mar 3, 2026 | $129.30 | $136.01 | $128.96 | $135.39 | +1.20% | 350,884 |
| Mar 2, 2026 | $132.28 | $135.33 | $131.39 | $133.78 | -3.78% | 501,518 |
| Feb 27, 2026 | $140.77 | $141.26 | $138.32 | $139.04 | -2.81% | 375,751 |
| Feb 26, 2026 | $142.22 | $144.20 | $141.88 | $143.06 | +1.76% | 878,292 |
| Feb 25, 2026 | $140.10 | $140.93 | $139.81 | $140.58 | -0.53% | 421,752 |
| Feb 24, 2026 | $140.14 | $142.28 | $140.05 | $141.33 | -1.06% | 246,507 |
| Feb 23, 2026 | $144.95 | $145.62 | $141.14 | $142.85 | -1.08% | 292,505 |
| Feb 20, 2026 | $144.46 | $146.53 | $143.36 | $144.41 | +0.91% | 179,052 |
| Feb 19, 2026 | $141.82 | $144.40 | $141.68 | $143.11 | -1.43% | 285,264 |
| Feb 18, 2026 | $145.81 | $148.00 | $145.03 | $145.18 | -2.06% | 333,506 |
| Feb 17, 2026 | $144.33 | $148.90 | $142.13 | $148.23 | +1.44% | 333,703 |
| Feb 13, 2026 | $148.58 | $148.64 | $145.64 | $146.13 | +0.18% | 324,812 |
| Feb 12, 2026 | $148.08 | $150.89 | $145.78 | $145.87 | +0.10% | 326,597 |
| Feb 11, 2026 | $145.25 | $148.31 | $145.04 | $145.73 | -1.43% | 345,610 |
| Feb 10, 2026 | $142.98 | $148.89 | $142.96 | $147.84 | +3.15% | 352,119 |
| Feb 9, 2026 | $144.00 | $144.29 | $142.98 | $143.32 | -1.04% | 230,964 |
| Feb 6, 2026 | $143.51 | $145.04 | $143.19 | $144.83 | +1.22% | 197,408 |
| Feb 5, 2026 | $142.71 | $143.45 | $141.23 | $143.09 | +0.08% | 167,642 |
| Feb 4, 2026 | $141.63 | $144.47 | $141.01 | $142.97 | +4.21% | 256,348 |
| Feb 3, 2026 | $139.69 | $140.34 | $135.70 | $137.20 | -3.50% | 248,392 |
| Feb 2, 2026 | $140.75 | $142.24 | $139.67 | $142.17 | +3.59% | 246,929 |
| Jan 30, 2026 | $137.89 | $137.90 | $136.04 | $137.24 | -0.06% | 203,909 |
| Jan 29, 2026 | $135.05 | $137.48 | $135.05 | $137.32 | +1.46% | 251,235 |
| Jan 28, 2026 | $135.07 | $135.65 | $134.11 | $135.34 | -0.78% | 222,972 |
| Jan 27, 2026 | $137.14 | $137.70 | $136.21 | $136.41 | +0.33% | 225,487 |
| Jan 26, 2026 | $136.87 | $137.87 | $135.86 | $135.96 | -1.83% | 136,207 |
| Jan 23, 2026 | $138.79 | $139.09 | $137.25 | $138.50 | -0.52% | 166,333 |
| Jan 22, 2026 | $140.18 | $140.59 | $138.33 | $139.22 | +0.64% | 258,682 |
| Jan 21, 2026 | $136.22 | $139.04 | $135.78 | $138.34 | +2.66% | 236,445 |
| Jan 20, 2026 | $136.59 | $137.23 | $134.41 | $134.75 | -3.20% | 326,559 |
| Jan 16, 2026 | $140.24 | $140.24 | $137.58 | $139.21 | +0.94% | 242,954 |
| Jan 15, 2026 | $137.76 | $138.90 | $136.34 | $137.92 | +0.79% | 477,411 |
| Jan 14, 2026 | $137.51 | $138.45 | $135.48 | $136.84 | -0.59% | 431,895 |
| Jan 13, 2026 | $137.34 | $138.10 | $136.95 | $137.65 | -0.11% | 278,307 |
| Jan 12, 2026 | $138.15 | $138.54 | $137.23 | $137.80 | -0.66% | 185,496 |
| Jan 9, 2026 | $137.35 | $139.44 | $137.35 | $138.71 | +0.05% | 200,017 |
| Jan 8, 2026 | $137.08 | $138.77 | $136.91 | $138.64 | +1.67% | 219,628 |
| Jan 7, 2026 | $132.78 | $137.61 | $132.78 | $136.36 | -2.11% | 251,869 |
| Jan 6, 2026 | $134.52 | $139.36 | $134.52 | $139.30 | +1.32% | 214,560 |
| Jan 5, 2026 | $137.55 | $138.75 | $135.63 | $137.49 | -2.04% | 210,113 |
| Jan 2, 2026 | $141.05 | $141.12 | $139.12 | $140.35 | -0.34% | 153,440 |
| Dec 31, 2025 | $142.02 | $142.02 | $140.58 | $140.83 | -0.57% | 138,163 |
| Dec 30, 2025 | $141.63 | $142.09 | $141.49 | $141.64 | -0.07% | 142,223 |
| Dec 29, 2025 | $142.59 | $142.63 | $140.77 | $141.74 | -1.16% | 152,626 |
| Dec 26, 2025 | $143.41 | $143.81 | $142.06 | $143.41 | 0.00% | 95,651 |
| Dec 24, 2025 | $143.09 | $143.57 | $142.90 | $143.41 | +0.24% | 76,024 |
| Dec 23, 2025 | $143.31 | $144.15 | $142.78 | $143.06 | -0.25% | 129,473 |
| Dec 22, 2025 | $143.33 | $144.96 | $143.10 | $143.42 | +0.40% | 261,693 |
| Dec 19, 2025 | $142.19 | $143.59 | $141.90 | $142.85 | +1.70% | 152,122 |
| Dec 18, 2025 | $142.20 | $142.57 | $140.34 | $140.46 | -0.72% | 219,135 |
| Dec 17, 2025 | $139.02 | $142.55 | $139.02 | $141.48 | +0.76% | 241,869 |
| Dec 16, 2025 | $140.60 | $140.97 | $139.68 | $140.41 | -0.04% | 178,527 |
| Dec 15, 2025 | $139.29 | $140.67 | $138.74 | $140.47 | +1.30% | 172,687 |
| Dec 12, 2025 | $139.26 | $139.52 | $137.63 | $138.67 | +1.76% | 128,203 |
| Dec 11, 2025 | $133.95 | $137.13 | $133.95 | $136.27 | +1.92% | 153,738 |
| Dec 10, 2025 | $131.78 | $134.01 | $131.03 | $133.70 | +1.52% | 190,418 |
| Dec 9, 2025 | $132.63 | $132.98 | $131.52 | $131.70 | -1.20% | 172,329 |
| Dec 8, 2025 | $133.50 | $133.74 | $132.64 | $133.30 | -0.20% | 172,344 |
| Dec 5, 2025 | $135.13 | $135.13 | $133.24 | $133.57 | -0.99% | 149,866 |
| Dec 4, 2025 | $137.44 | $137.44 | $134.61 | $134.91 | -1.93% | 269,543 |
| Dec 3, 2025 | $136.08 | $137.73 | $135.60 | $137.57 | +1.77% | 166,715 |
| Dec 2, 2025 | $134.42 | $135.24 | $133.42 | $135.18 | +1.79% | 114,275 |
| Dec 1, 2025 | $133.54 | $134.36 | $132.36 | $132.80 | -1.03% | 109,688 |
| Nov 28, 2025 | $134.22 | $134.45 | $133.50 | $134.18 | -1.08% | 92,859 |
| Nov 26, 2025 | $134.88 | $135.98 | $134.82 | $135.65 | +0.74% | 117,212 |
| Nov 25, 2025 | $131.47 | $134.71 | $131.47 | $134.66 | +2.69% | 130,423 |
| Nov 24, 2025 | $131.40 | $131.46 | $130.40 | $131.13 | +0.44% | 134,872 |
| Nov 21, 2025 | $126.80 | $130.81 | $126.42 | $130.56 | +4.73% | 204,647 |
| Nov 20, 2025 | $126.34 | $127.01 | $124.51 | $124.66 | -0.90% | 134,958 |
| Nov 19, 2025 | $126.36 | $126.49 | $125.31 | $125.79 | -0.34% | 91,088 |
| Nov 18, 2025 | $125.34 | $126.95 | $125.33 | $126.22 | -0.72% | 123,395 |
| Nov 17, 2025 | $128.87 | $128.87 | $126.75 | $127.14 | -1.38% | 214,072 |
| Nov 14, 2025 | $128.88 | $129.63 | $128.48 | $128.92 | -0.66% | 133,931 |
| Nov 13, 2025 | $131.76 | $132.54 | $129.60 | $129.77 | -2.04% | 184,230 |
| Nov 12, 2025 | $131.36 | $132.57 | $131.36 | $132.47 | +0.83% | 135,572 |
| Nov 11, 2025 | $131.55 | $132.41 | $131.15 | $131.38 | -0.35% | 191,705 |
| Nov 10, 2025 | $131.91 | $132.73 | $131.35 | $131.84 | +1.28% | 132,504 |
| Nov 7, 2025 | $126.74 | $130.28 | $126.66 | $130.18 | +3.42% | 179,830 |
| Nov 6, 2025 | $125.74 | $126.94 | $125.03 | $125.87 | 0.00% | 124,701 |
| Nov 5, 2025 | $123.46 | $126.36 | $123.04 | $125.87 | +3.01% | 183,521 |
| Nov 4, 2025 | $121.45 | $122.65 | $121.20 | $122.19 | -0.13% | 212,931 |
| Nov 3, 2025 | $122.06 | $123.43 | $121.35 | $122.35 | +0.73% | 200,470 |
| Oct 31, 2025 | $121.80 | $122.03 | $120.16 | $121.46 | -1.46% | 233,975 |
| Oct 30, 2025 | $123.34 | $124.85 | $122.88 | $123.26 | -0.13% | 156,033 |
| Oct 29, 2025 | $123.84 | $125.18 | $123.00 | $123.42 | -0.63% | 169,863 |
| Oct 28, 2025 | $124.62 | $125.14 | $123.58 | $124.20 | -1.02% | 190,480 |
| Oct 27, 2025 | $126.03 | $126.94 | $125.05 | $125.48 | +0.88% | 208,280 |
| Oct 24, 2025 | $125.92 | $125.92 | $124.24 | $124.39 | +1.48% | 205,237 |
| Oct 23, 2025 | $123.79 | $124.20 | $122.57 | $122.57 | -1.97% | 209,364 |
| Oct 22, 2025 | $123.11 | $126.11 | $123.07 | $125.03 | +2.37% | 157,947 |
| Oct 21, 2025 | $120.49 | $122.30 | $120.49 | $122.13 | +1.50% | 120,497 |
| Oct 20, 2025 | $121.09 | $121.54 | $120.14 | $120.32 | -0.41% | 104,128 |
| Oct 17, 2025 | $119.49 | $120.91 | $119.42 | $120.81 | – | 137,578 |
Seasonality
IHG 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 | 3.8% | 1.7% | -4.6% | 3.4% | 2.3% | -0.6% | 1.9% | -0.2% | -0.6% | 1.2% | 6.8% | 5.1% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -2.5% | 1.3% | -4.0% | 8.8% | 7.6% | 11.8% | -6.3% | -1.0% | 0.5% | 5.5% | ||
| 2025 | 7.8% | -5.8% | -13.6% | 0.6% | 7.4% | -0.4% | 0.7% | 6.1% | -1.1% | 0.2% | 10.5% | 5.0% |
| 2024 | 4.5% | 12.5% | -1.4% | -6.0% | 3.3% | 4.3% | -4.4% | -0.3% | 9.9% | 0.9% | 13.3% | -1.1% |
| 2023 | 21.3% | -2.7% | -1.9% | 4.0% | -4.2% | 6.2% | 7.0% | 1.4% | -1.6% | -3.5% | 8.9% | 16.1% |
| 2022 | 2.2% | 5.6% | -1.0% | -5.8% | -2.6% | -14.4% | 11.6% | -8.8% | -10.9% | 12.8% | 7.3% | -0.8% |
| 2021 | -5.5% | 13.8% | -1.7% | 3.2% | -1.8% | -4.5% | -0.9% | -3.3% | 0.6% | 10.2% | -14.5% | 7.6% |
| 2020 | -10.6% | -10.2% | -23.5% | 8.1% | 5.0% | -7.3% | 5.1% | 24.3% | -9.5% | -2.6% | 21.1% | 5.2% |
| 2019 | 10.6% | 4.8% | 2.3% | 8.2% | -1.4% | 2.6% | 4.9% | -10.1% | -0.6% | -2.7% | 6.8% | 6.1% |
| 2018 | 5.6% | -3.4% | -5.5% | 5.2% | 1.4% | -2.9% | -0.7% | 0.4% | 1.1% | -14.4% | 2.2% | -0.6% |
| 2017 | 4.7% | 1.3% | 4.0% | 7.9% | 8.4% | -1.8% | 2.2% | -11.0% | 5.4% | 5.1% | 5.5% | 8.3% |