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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $160.59 | $171.99 | $157.63 | $169.66 | +5.51% | 5,137,307 |
| Sep 2026 | $157.27 | $163.62 | $151.91 | $160.80 | +0.46% | 3,425,145 |
| Aug 2026 | $160.81 | $166.02 | $154.59 | $160.06 | -1.37% | 4,967,572 |
| Jul 2026 | $169.44 | $171.14 | $152.88 | $162.28 | -6.26% | 5,796,226 |
| Jun 2026 | $154.05 | $175.89 | $152.93 | $173.12 | +11.78% | 5,522,144 |
| May 2026 | $143.49 | $159.57 | $138.77 | $154.88 | +7.65% | 4,161,242 |
| Apr 2026 | $134.27 | $148.38 | $130.76 | $143.88 | +7.81% | 4,983,077 |
| Mar 2026 | $132.28 | $137.18 | $126.61 | $133.46 | -4.01% | 5,359,004 |
| Feb 2026 | $140.75 | $150.89 | $135.70 | $139.04 | +1.31% | 6,043,153 |
| Jan 2026 | $141.05 | $141.12 | $132.78 | $137.24 | -2.55% | 4,893,519 |
| Dec 2025 | $133.54 | $144.96 | $131.03 | $140.83 | +4.96% | 3,587,312 |
| Nov 2025 | $122.06 | $135.98 | $121.20 | $134.18 | +10.47% | 2,922,921 |
| Oct 2025 | $122.63 | $126.94 | $118.47 | $121.46 | +0.16% | 4,163,262 |
| Sep 2025 | $118.91 | $125.32 | $117.29 | $121.26 | -1.13% | 3,346,345 |
| Aug 2025 | $114.91 | $126.84 | $113.32 | $122.64 | +5.58% | 4,192,274 |
| Jul 2025 | $115.82 | $122.55 | $115.13 | $116.16 | +0.71% | 4,025,082 |
| Jun 2025 | $115.51 | $118.23 | $109.79 | $115.34 | -0.43% | 4,984,378 |
| May 2025 | $109.40 | $124.84 | $109.19 | $115.84 | +7.37% | 5,140,179 |
| Apr 2025 | $108.70 | $111.54 | $94.78 | $107.89 | -1.55% | 6,831,720 |
| Mar 2025 | $127.18 | $128.54 | $107.57 | $109.59 | -13.60% | 4,647,105 |
| Feb 2025 | $134.00 | $137.25 | $122.73 | $126.84 | -5.85% | 5,479,300 |
| Jan 2025 | $125.11 | $136.67 | $120.68 | $134.72 | +7.85% | 2,427,679 |
| Dec 2024 | $126.04 | $131.68 | $124.04 | $124.92 | -1.05% | 2,444,799 |
| Nov 2024 | $113.12 | $126.94 | $111.28 | $126.25 | +13.28% | 2,446,982 |
| Oct 2024 | $110.66 | $115.25 | $107.68 | $111.45 | +0.87% | 2,481,432 |
| Sep 2024 | $100.50 | $114.20 | $98.40 | $110.49 | +9.93% | 4,395,500 |
| Aug 2024 | $100.78 | $101.48 | $91.57 | $100.51 | -0.81% | 4,944,600 |
| Jul 2024 | $106.50 | $111.51 | $100.16 | $101.33 | -4.36% | 3,936,300 |
| Jun 2024 | $101.82 | $107.55 | $100.93 | $105.95 | +4.33% | 3,051,100 |
| May 2024 | $99.30 | $102.30 | $96.75 | $101.55 | +3.25% | 4,292,000 |
| Apr 2024 | $105.85 | $105.88 | $97.07 | $98.35 | -6.92% | 3,922,800 |
| Mar 2024 | $106.62 | $108.90 | $103.64 | $105.66 | -1.40% | 2,916,700 |
| Feb 2024 | $95.64 | $112.08 | $94.34 | $107.16 | +12.49% | 4,250,900 |
| Jan 2024 | $90.48 | $96.86 | $89.02 | $95.26 | +4.47% | 3,118,000 |
| Dec 2023 | $79.43 | $91.63 | $79.43 | $91.18 | +16.08% | 2,592,000 |
| Nov 2023 | $73.15 | $79.20 | $71.01 | $78.55 | +8.90% | 3,899,400 |
| Oct 2023 | $75.26 | $75.89 | $70.06 | $72.13 | -3.51% | 7,023,700 |
| Sep 2023 | $76.81 | $79.41 | $72.88 | $74.75 | -1.61% | 3,914,000 |
| Aug 2023 | $74.84 | $78.44 | $72.05 | $75.97 | +0.76% | 3,943,200 |
| Jul 2023 | $69.33 | $75.46 | $67.09 | $75.40 | +7.03% | 4,326,500 |
| Jun 2023 | $66.75 | $71.70 | $66.75 | $70.45 | +6.18% | 4,102,000 |
| May 2023 | $69.33 | $70.82 | $65.22 | $66.35 | -4.23% | 2,417,700 |
| Apr 2023 | $66.82 | $71.23 | $65.49 | $69.28 | +4.02% | 2,139,600 |
| Mar 2023 | $68.18 | $69.63 | $63.12 | $66.60 | -3.28% | 5,607,100 |
| Feb 2023 | $70.47 | $72.10 | $66.50 | $68.86 | -2.67% | 1,983,800 |
| Jan 2023 | $59.33 | $71.97 | $58.37 | $70.75 | +21.27% | 3,895,400 |
| Dec 2022 | $60.21 | $63.42 | $57.49 | $58.34 | -0.82% | 2,222,300 |
| Nov 2022 | $55.35 | $59.04 | $52.38 | $58.82 | +7.26% | 2,253,000 |
| Oct 2022 | $49.17 | $55.52 | $47.91 | $54.84 | +12.82% | 3,233,200 |
| Sep 2022 | $53.94 | $58.00 | $47.06 | $48.61 | -11.60% | 3,336,500 |
| Aug 2022 | $60.24 | $63.17 | $54.95 | $54.99 | -8.82% | 2,423,300 |
| Jul 2022 | $52.50 | $60.68 | $51.39 | $60.31 | +11.58% | 2,881,200 |
| Jun 2022 | $62.90 | $63.65 | $51.28 | $54.05 | -14.36% | 5,670,900 |
| May 2022 | $65.19 | $66.61 | $58.06 | $63.11 | -2.62% | 4,238,800 |
| Apr 2022 | $69.07 | $71.40 | $63.79 | $64.81 | -5.83% | 2,571,200 |
| Mar 2022 | $66.80 | $71.70 | $58.78 | $68.82 | -2.24% | 3,842,200 |
| Feb 2022 | $67.56 | $71.71 | $65.82 | $70.40 | +5.64% | 3,076,900 |
| Jan 2022 | $65.66 | $71.03 | $62.90 | $66.64 | +2.19% | 3,700,100 |
| Dec 2021 | $62.10 | $65.59 | $58.74 | $65.21 | +7.64% | 3,369,400 |
| Nov 2021 | $71.25 | $73.40 | $59.83 | $60.58 | -14.52% | 2,570,700 |
| Oct 2021 | $65.40 | $71.18 | $64.77 | $70.87 | +10.23% | 3,357,900 |
| Sep 2021 | $64.79 | $67.61 | $62.10 | $64.29 | +0.63% | 2,365,100 |
| Aug 2021 | $66.80 | $67.18 | $60.37 | $63.89 | -3.28% | 3,744,300 |
| Jul 2021 | $67.05 | $68.45 | $61.23 | $66.06 | -0.94% | 2,203,800 |
| Jun 2021 | $70.94 | $73.79 | $66.07 | $66.69 | -4.54% | 1,781,200 |
| May 2021 | $71.64 | $72.33 | $66.98 | $69.86 | -1.76% | 1,424,100 |
| Apr 2021 | $69.25 | $73.35 | $68.84 | $71.11 | +3.21% | 1,350,400 |
| Mar 2021 | $70.08 | $73.07 | $66.17 | $68.90 | -1.70% | 2,444,700 |
| Feb 2021 | $63.24 | $75.20 | $62.58 | $70.09 | +13.84% | 2,170,500 |
| Jan 2021 | $64.90 | $67.00 | $61.02 | $61.57 | -5.45% | 1,740,100 |
| Dec 2020 | $62.90 | $67.44 | $60.35 | $65.12 | +5.18% | 2,634,600 |
| Nov 2020 | $50.89 | $64.24 | $50.35 | $61.91 | +21.06% | 4,518,000 |
| Oct 2020 | $51.23 | $56.72 | $49.08 | $51.14 | -2.55% | 3,763,600 |
| Sep 2020 | $57.49 | $60.97 | $49.16 | $52.48 | -9.45% | 4,094,200 |
| Aug 2020 | $46.42 | $59.63 | $46.16 | $57.96 | +24.30% | 5,567,400 |
| Jul 2020 | $44.65 | $50.71 | $44.54 | $46.63 | +5.12% | 6,206,200 |
| Jun 2020 | $47.44 | $55.98 | $42.91 | $44.36 | -7.29% | 7,656,500 |
| May 2020 | $43.72 | $52.16 | $36.55 | $47.85 | +5.03% | 8,105,100 |
| Apr 2020 | $39.81 | $50.35 | $33.63 | $45.56 | +8.09% | 9,858,700 |
| Mar 2020 | $55.03 | $56.00 | $25.39 | $42.15 | -23.54% | 16,138,100 |
| Feb 2020 | $61.00 | $66.25 | $54.11 | $55.13 | -10.20% | 8,538,800 |
| Jan 2020 | $68.87 | $69.04 | $58.96 | $61.39 | -10.60% | 3,909,900 |
| Dec 2019 | $64.49 | $69.12 | $61.96 | $68.67 | +6.09% | 1,739,400 |
| Nov 2019 | $61.51 | $65.46 | $59.56 | $64.73 | +6.83% | 2,111,100 |
| Oct 2019 | $61.95 | $62.12 | $58.05 | $60.59 | -2.73% | 5,212,600 |
| Sep 2019 | $62.60 | $63.63 | $60.99 | $62.29 | -0.62% | 6,520,500 |
| Aug 2019 | $68.57 | $69.55 | $62.22 | $62.68 | -10.65% | 3,953,000 |
| Jul 2019 | $67.93 | $71.02 | $65.93 | $70.15 | +4.89% | 2,110,400 |
| Jun 2019 | $64.44 | $67.55 | $63.82 | $66.88 | +2.64% | 2,148,500 |
| May 2019 | $66.64 | $67.37 | $63.17 | $65.16 | -1.44% | 2,007,100 |
| Apr 2019 | $61.25 | $66.39 | $61.13 | $66.11 | +8.22% | 1,290,400 |
| Mar 2019 | $61.75 | $62.34 | $59.41 | $61.09 | +1.03% | 1,806,400 |
| Feb 2019 | $57.98 | $62.69 | $57.70 | $60.47 | +4.78% | 1,816,800 |
| Jan 2019 | $53.92 | $58.83 | $52.33 | $57.71 | +5.72% | 2,964,801 |
| Dec 2018 | $55.49 | $55.72 | $50.97 | $54.59 | -0.62% | 3,389,403 |
| Nov 2018 | $54.80 | $56.40 | $52.68 | $54.93 | +2.18% | 3,608,100 |
| Oct 2018 | $62.97 | $63.19 | $50.84 | $53.76 | -14.38% | 6,731,200 |
| Sep 2018 | $61.26 | $63.77 | $59.87 | $62.79 | +1.08% | 3,295,502 |
| Aug 2018 | $62.56 | $63.38 | $58.92 | $62.12 | -0.13% | 6,445,902 |
| Jul 2018 | $61.97 | $65.77 | $61.57 | $62.20 | -0.75% | 2,606,603 |
| Jun 2018 | $65.47 | $67.17 | $61.70 | $62.67 | -2.85% | 3,237,005 |
| May 2018 | $63.50 | $66.14 | $62.93 | $64.51 | +1.37% | 4,042,804 |
| Apr 2018 | $60.51 | $63.89 | $58.95 | $63.64 | +3.97% | 8,356,802 |
| Mar 2018 | $63.40 | $64.27 | $60.57 | $61.21 | -5.53% | 3,429,101 |
| Feb 2018 | $67.29 | $67.62 | $60.89 | $64.79 | -3.40% | 4,345,801 |
| Jan 2018 | $63.74 | $69.23 | $63.22 | $67.07 | +5.61% | 10,758,000 |
| Dec 2017 | $59.18 | $63.95 | $58.83 | $63.51 | +8.27% | 5,562,303 |
| Nov 2017 | $56.47 | $59.43 | $55.36 | $58.66 | +5.52% | 3,365,203 |
| Oct 2017 | $53.04 | $55.72 | $52.72 | $55.59 | +5.10% | 2,018,102 |
| Sep 2017 | $50.34 | $53.63 | $49.03 | $52.89 | +5.36% | 2,366,503 |
| Aug 2017 | $56.92 | $57.50 | $49.19 | $50.20 | -11.56% | 3,533,800 |
| Jul 2017 | $55.17 | $57.63 | $54.21 | $56.76 | +2.22% | 1,803,703 |
| Jun 2017 | $56.95 | $57.80 | $54.47 | $55.53 | -1.79% | 2,365,103 |
| May 2017 | $52.82 | $56.61 | $52.80 | $56.54 | +7.10% | 2,800,200 |
| Apr 2017 | $48.56 | $53.31 | $48.19 | $52.79 | +7.89% | 2,024,099 |
| Mar 2017 | $47.13 | $49.22 | $46.33 | $48.93 | +4.02% | 4,032,599 |
| Feb 2017 | $46.84 | $48.64 | $46.30 | $47.04 | +1.31% | 3,352,998 |
| Jan 2017 | $45.63 | $47.80 | $44.95 | $46.43 | +4.74% | 4,857,997 |
| Dec 2016 | $41.05 | $44.95 | $41.01 | $44.33 | +7.31% | 3,247,400 |
| Nov 2016 | $39.06 | $42.07 | $38.13 | $41.31 | +4.71% | 6,425,300 |
| Oct 2016 | $42.43 | $43.23 | $38.60 | $39.45 | -5.24% | 4,827,499 |
| Sep 2016 | $43.45 | $44.17 | $40.47 | $41.63 | -3.32% | 5,340,200 |
| Aug 2016 | $40.40 | $44.86 | $40.14 | $43.06 | +6.32% | 3,534,802 |
| Jul 2016 | $38.30 | $40.76 | $35.85 | $40.50 | +7.97% | 4,727,500 |
| Jun 2016 | $37.70 | $41.02 | $34.63 | $37.51 | -3.10% | 8,892,699 |
| May 2016 | $40.28 | $40.51 | $36.85 | $38.71 | -3.56% | 3,287,899 |
| Apr 2016 | $40.50 | $42.09 | $39.77 | $40.14 | -2.74% | 3,659,295 |
| Mar 2016 | $38.71 | $41.58 | $37.68 | $41.27 | +9.21% | 3,560,102 |
| Feb 2016 | $33.74 | $38.18 | $31.54 | $37.79 | +14.03% | 5,118,900 |
| Jan 2016 | $38.32 | $38.40 | $31.08 | $33.14 | -14.46% | 8,233,195 |
| Dec 2015 | $39.37 | $39.62 | $37.41 | $38.74 | +1.25% | 5,490,098 |
| Nov 2015 | $40.13 | $42.13 | $36.23 | $38.26 | -4.06% | 5,894,500 |
| Oct 2015 | $35.24 | $40.15 | $34.69 | $39.88 | +15.16% | 4,400,601 |
| Sep 2015 | $36.51 | $37.74 | $33.34 | $34.63 | -7.43% | 5,705,499 |
| Aug 2015 | $41.75 | $41.89 | $35.23 | $37.41 | -10.57% | 3,430,401 |
| Jul 2015 | $41.55 | $43.00 | $39.27 | $41.83 | +3.39% | 4,195,797 |
| Jun 2015 | $42.50 | $43.42 | $40.25 | $40.46 | -3.30% | 6,390,401 |
| May 2015 | $42.70 | $43.59 | $41.65 | $41.84 | -1.81% | 4,245,100 |
| Apr 2015 | $39.45 | $44.72 | $38.66 | $42.61 | +8.81% | 4,953,997 |
| Mar 2015 | $41.03 | $41.59 | $37.86 | $39.16 | -4.25% | 3,952,193 |
| Feb 2015 | $39.62 | $41.39 | $38.07 | $40.90 | +2.87% | 3,676,100 |
| Jan 2015 | $40.16 | $41.78 | $38.11 | $39.76 | -0.72% | 4,225,097 |
| Dec 2014 | $41.66 | $41.66 | $37.53 | $40.05 | -5.50% | 3,087,600 |
| Nov 2014 | $38.12 | $42.63 | $38.04 | $42.38 | +11.50% | 3,039,701 |
| Oct 2014 | $38.11 | $38.19 | $33.41 | $38.01 | -1.68% | 4,072,901 |
| Sep 2014 | $38.08 | $40.06 | $36.72 | $38.66 | +0.91% | 3,328,601 |
| Aug 2014 | $40.01 | $40.22 | $36.88 | $38.31 | -5.15% | 3,727,205 |
| Jul 2014 | $41.69 | $42.54 | $40.37 | $40.39 | -2.70% | 5,430,597 |
| Jun 2014 | $39.47 | $41.70 | $38.41 | $41.51 | +4.30% | 7,381,399 |
| May 2014 | $34.27 | $39.80 | $34.21 | $39.80 | +15.63% | 4,536,997 |
| Apr 2014 | $32.35 | $34.42 | $31.53 | $34.42 | +6.23% | 2,216,299 |
| Mar 2014 | $31.97 | $32.79 | $30.84 | $32.40 | -0.86% | 3,761,297 |
| Feb 2014 | $32.53 | $33.81 | $31.65 | $32.68 | +0.74% | 6,319,903 |
| Jan 2014 | $33.38 | $34.08 | $32.25 | $32.44 | -2.96% | 4,005,999 |
| Dec 2013 | $31.28 | $33.60 | $30.67 | $33.43 | +7.32% | 3,933,605 |
| Nov 2013 | $29.06 | $31.32 | $28.70 | $31.15 | +6.13% | 4,907,697 |
| Oct 2013 | $29.45 | $30.41 | $28.23 | $29.35 | +0.48% | 3,356,599 |
| Sep 2013 | $28.58 | $30.39 | $28.10 | $29.21 | +3.99% | 2,031,399 |
| Aug 2013 | $28.82 | $31.41 | $27.31 | $28.09 | -2.84% | 3,617,398 |
| Jul 2013 | $28.17 | $30.33 | $27.94 | $28.91 | +5.24% | 2,791,099 |
| Jun 2013 | $28.96 | $29.12 | $26.62 | $27.47 | -4.35% | 3,270,597 |
| May 2013 | $29.77 | $30.69 | $28.62 | $28.72 | -2.81% | 4,371,398 |
| Apr 2013 | $30.60 | $30.99 | $28.12 | $29.55 | -2.86% | 3,792,999 |
| Mar 2013 | $29.08 | $30.52 | $28.87 | $30.42 | +4.64% | 3,391,898 |
| Feb 2013 | $29.96 | $30.86 | $28.56 | $29.07 | -0.99% | 3,503,502 |
| Jan 2013 | $28.59 | $29.77 | $27.90 | $29.36 | +5.54% | 3,866,201 |
| Dec 2012 | $26.83 | $27.85 | $26.30 | $27.82 | +3.77% | 6,691,495 |
| Nov 2012 | $24.84 | $27.16 | $24.21 | $26.81 | +8.90% | 15,022,004 |
| Oct 2012 | $26.29 | $27.05 | $24.60 | $24.62 | -6.21% | 5,137,496 |
| Sep 2012 | $25.52 | $27.02 | $25.20 | $26.25 | +3.47% | 10,874,311 |
| Aug 2012 | $24.76 | $27.19 | $24.26 | $25.37 | +2.71% | 10,370,634 |
| Jul 2012 | $25.93 | $26.51 | $24.09 | $24.70 | -4.34% | 5,709,546 |
| Jun 2012 | $24.51 | $26.56 | $23.76 | $25.82 | +9.97% | 8,175,255 |
| May 2012 | $23.89 | $24.86 | $21.85 | $23.48 | -1.68% | 11,190,833 |
| Apr 2012 | $23.51 | $24.34 | $22.04 | $23.88 | +2.84% | 5,279,075 |
| Mar 2012 | $23.06 | $24.85 | $22.48 | $23.22 | +1.75% | 6,512,494 |
| Feb 2012 | $21.02 | $23.06 | $20.87 | $22.82 | +11.64% | 9,226,850 |
| Jan 2012 | $18.38 | $21.58 | $18.03 | $20.44 | +13.62% | 7,679,288 |
| Dec 2011 | $17.47 | $18.12 | $16.45 | $17.99 | +3.57% | 5,489,859 |
| Nov 2011 | $18.62 | $19.61 | $16.08 | $17.37 | -6.01% | 13,099,336 |
| Oct 2011 | $16.78 | $19.38 | $15.70 | $18.48 | +7.26% | 7,156,227 |
| Sep 2011 | $17.95 | $18.50 | $16.30 | $17.23 | -5.86% | 13,391,647 |
| Aug 2011 | $21.72 | $21.72 | $16.31 | $18.30 | -13.61% | 13,225,162 |
| Jul 2011 | $21.95 | $23.07 | $20.69 | $21.18 | -4.35% | 6,084,775 |
| Jun 2011 | $22.73 | $22.73 | $19.95 | $22.15 | +2.86% | 7,771,212 |
| May 2011 | $23.66 | $23.72 | $20.24 | $21.53 | -8.87% | 3,513,229 |
| Apr 2011 | $21.95 | $23.81 | $21.84 | $23.63 | +6.37% | 3,648,308 |
| Mar 2011 | $23.65 | $23.79 | $20.88 | $22.21 | -7.29% | 5,041,774 |
| Feb 2011 | $21.07 | $24.73 | $21.04 | $23.96 | +12.42% | 5,162,514 |
| Jan 2011 | $19.67 | $21.87 | $19.65 | $21.31 | +8.01% | 3,555,169 |
| Dec 2010 | $18.13 | $19.77 | $18.00 | $19.73 | +10.29% | 4,514,489 |
| Nov 2010 | $20.97 | $21.53 | $17.68 | $17.89 | -13.71% | 8,481,009 |
| Oct 2010 | $18.01 | $20.91 | $17.83 | $20.73 | +15.56% | 4,139,084 |
| Sep 2010 | $15.74 | $18.33 | $15.73 | $17.94 | +9.87% | 3,407,236 |
| Aug 2010 | $18.99 | $19.58 | $16.15 | $16.33 | -12.41% | 7,967,216 |
| Jul 2010 | $17.14 | $18.81 | $16.36 | $18.64 | +10.97% | 5,069,126 |
| Jun 2010 | $15.89 | $18.42 | $15.84 | $16.80 | +6.46% | 3,163,855 |
| May 2010 | $17.81 | $18.46 | $15.42 | $15.78 | -10.29% | 4,414,151 |
| Apr 2010 | $15.99 | $18.35 | $15.65 | $17.59 | +12.47% | 4,070,579 |
| Mar 2010 | $14.05 | $15.80 | $13.97 | $15.64 | +10.69% | 4,236,367 |
| Feb 2010 | $14.37 | $14.72 | $13.72 | $14.13 | -0.98% | 4,473,191 |
| Jan 2010 | $15.61 | $16.51 | $14.21 | $14.27 | -7.32% | 1,249,705 |
| Dec 2009 | $15.14 | $17.35 | $14.89 | $15.40 | +3.08% | 1,654,986 |
| Nov 2009 | $13.82 | $15.48 | $13.71 | $14.94 | +9.68% | 4,585,745 |
| Oct 2009 | $12.94 | $14.26 | $12.19 | $13.62 | +5.40% | 3,430,725 |
| Sep 2009 | $13.10 | $13.79 | $12.50 | $12.92 | +4.70% | 2,400,444 |
| Aug 2009 | $11.51 | $13.01 | $11.39 | $12.34 | +9.01% | 2,510,508 |
| Jul 2009 | $11.22 | $11.39 | $10.10 | $11.32 | +2.48% | 1,687,493 |
| Jun 2009 | $10.90 | $11.41 | $10.21 | $11.05 | +3.92% | 1,923,157 |
| May 2009 | $9.43 | $10.89 | $9.29 | $10.63 | +12.25% | 3,030,542 |
| Apr 2009 | $7.75 | $10.20 | $7.68 | $9.47 | +17.07% | 7,160,135 |
| Mar 2009 | $7.11 | $8.37 | $6.12 | $8.09 | +18.09% | 3,309,850 |
| Feb 2009 | $7.88 | $8.74 | $6.59 | $6.85 | -14.30% | 14,693,043 |
| Jan 2009 | $8.54 | $10.03 | $6.94 | $7.99 | -10.87% | 2,582,498 |
| Dec 2008 | $8.12 | $9.43 | $7.21 | $8.97 | +9.76% | 2,694,483 |
| Nov 2008 | $8.45 | $9.60 | $6.43 | $8.17 | -5.11% | 2,677,064 |
| Oct 2008 | $11.95 | $12.57 | $7.29 | $8.61 | -30.40% | 4,515,924 |
| Sep 2008 | $14.93 | $15.11 | $12.08 | $12.37 | -14.61% | 2,963,656 |
| Aug 2008 | $14.27 | $15.14 | $13.84 | $14.49 | +3.13% | 1,695,905 |
| Jul 2008 | $13.80 | $15.27 | $12.27 | $14.05 | -1.65% | 2,512,398 |
| Jun 2008 | $16.96 | $17.07 | $13.94 | $14.28 | -13.07% | 2,336,213 |
| May 2008 | $15.88 | $17.10 | $15.81 | $16.43 | +2.50% | 3,626,381 |
| Apr 2008 | $15.65 | $18.13 | $15.57 | $16.03 | +6.16% | 1,593,821 |
| Mar 2008 | $16.25 | $17.30 | $15.00 | $15.10 | -7.22% | 2,145,015 |
| Feb 2008 | $15.70 | $17.70 | $14.49 | $16.28 | +5.20% | 2,321,346 |
| Jan 2008 | $18.30 | $18.40 | $13.59 | $15.47 | -17.02% | 3,198,045 |
| Dec 2007 | $19.45 | $21.41 | $17.18 | $18.64 | -2.80% | 2,145,131 |
| Nov 2007 | $23.00 | $23.30 | $18.67 | $19.18 | -17.82% | 2,845,243 |
| Oct 2007 | $20.01 | $23.42 | $20.01 | $23.34 | +17.52% | 5,945,300 |
| Sep 2007 | $22.36 | $22.59 | $19.04 | $19.86 | -11.98% | 2,674,176 |
| Aug 2007 | $24.54 | $24.75 | $20.80 | $22.56 | -7.91% | 2,961,711 |
| Jul 2007 | $26.76 | $27.30 | $23.79 | $24.50 | -7.71% | 4,218,080 |
| Jun 2007 | $27.18 | $29.07 | $26.54 | $26.55 | -0.90% | 2,129,956 |
| May 2007 | $29.47 | $29.67 | $26.23 | $26.79 | -6.91% | 5,117,852 |
| Apr 2007 | $29.71 | $30.91 | $28.75 | $28.78 | -2.28% | 948,520 |
| Mar 2007 | $28.05 | $30.13 | $27.01 | $29.45 | +5.37% | 2,531,976 |
| Feb 2007 | $26.96 | $28.38 | $25.45 | $27.95 | +3.77% | 2,479,232 |
| Jan 2007 | $26.49 | $27.98 | $24.56 | $26.94 | -0.44% | 4,150,439 |
| Dec 2006 | $24.26 | $29.09 | $24.09 | $27.05 | +11.75% | 2,608,259 |
| Nov 2006 | $23.11 | $24.51 | $22.89 | $24.21 | +4.49% | 1,967,330 |
| Oct 2006 | $20.93 | $23.32 | $20.86 | $23.17 | +10.33% | 4,066,154 |
| Sep 2006 | $20.93 | $21.37 | $20.43 | $21.00 | -0.10% | 4,935,675 |
| Aug 2006 | $19.21 | $21.12 | $18.82 | $21.02 | +8.69% | 2,102,929 |
| Jul 2006 | $21.03 | $21.30 | $19.20 | $19.34 | -7.73% | 1,337,435 |
| Jun 2006 | $20.71 | $22.18 | $19.50 | $20.96 | -0.02% | 7,848,246 |
| May 2006 | $21.65 | $22.84 | $20.56 | $20.96 | -2.62% | 1,161,298 |
| Apr 2006 | $20.11 | $21.60 | $19.65 | $21.53 | +7.07% | 1,008,586 |
| Mar 2006 | $18.73 | $20.17 | $17.51 | $20.11 | +6.83% | 580,487 |
| Feb 2006 | $18.73 | $19.29 | $17.99 | $18.82 | -0.13% | 1,034,063 |
| Jan 2006 | $17.87 | $18.92 | $17.42 | $18.84 | +6.51% | 450,475 |
| Dec 2005 | $16.67 | $17.89 | $16.67 | $17.69 | +7.20% | 597,145 |
| Nov 2005 | $15.31 | $16.90 | $15.31 | $16.51 | +7.93% | 1,215,692 |
| Oct 2005 | $15.56 | $15.77 | $14.56 | $15.29 | -1.81% | 4,015,880 |
| Sep 2005 | $16.73 | $16.86 | $15.21 | $15.58 | -5.78% | 1,470,818 |
| Aug 2005 | $15.86 | $16.95 | $15.81 | $16.53 | +5.22% | 2,584,585 |
| Jul 2005 | $15.58 | $16.22 | $14.98 | $15.71 | +1.42% | 1,234,555 |
| Jun 2005 | $14.20 | $15.91 | $14.20 | $15.49 | +8.12% | 3,620,040 |
| May 2005 | $14.51 | $14.91 | $13.90 | $14.33 | -1.68% | 2,446,811 |
| Apr 2005 | $14.47 | $15.23 | $14.24 | $14.57 | +0.85% | 1,334,762 |
| Mar 2005 | $15.75 | $16.09 | $14.12 | $14.45 | -7.88% | 1,444,603 |
| Feb 2005 | $15.61 | $16.15 | $15.31 | $15.69 | +1.51% | 1,910,755 |
| Jan 2005 | $15.12 | $15.98 | $14.84 | $15.45 | 0.00% | 1,178,124 |
| Dec 2004 | $15.93 | $16.13 | $15.27 | $15.45 | -2.55% | 1,291,725 |
| Nov 2004 | $15.00 | $15.92 | $15.00 | $15.86 | +4.60% | 985,717 |
| Oct 2004 | $14.22 | $15.49 | $14.22 | $15.16 | +7.09% | 3,062,500 |
| Sep 2004 | $12.50 | $14.68 | $12.38 | $14.16 | +12.23% | 1,773,883 |
| Aug 2004 | $13.29 | $13.75 | $11.99 | $12.61 | -5.16% | 877,269 |
| Jul 2004 | $13.29 | $13.64 | $12.75 | $13.30 | +0.74% | 768,564 |
| Jun 2004 | $11.83 | $13.22 | $11.66 | $13.20 | +10.45% | 909,440 |
| May 2004 | $11.79 | $12.05 | $10.53 | $11.95 | +2.41% | 1,102,583 |
| Apr 2004 | $11.44 | $12.00 | $10.78 | $11.67 | +3.14% | 1,402,297 |
| Mar 2004 | $12.18 | $12.60 | $10.79 | $11.31 | -6.19% | 1,502,828 |
| Feb 2004 | $12.15 | $12.88 | $11.63 | $12.06 | -2.28% | 1,100,295 |
| Jan 2004 | $11.83 | $13.31 | $11.71 | $12.34 | +5.33% | 875,223 |
| Dec 2003 | $11.51 | $12.18 | $11.08 | $11.72 | +2.13% | 958,443 |
| Nov 2003 | $11.33 | $11.90 | $10.80 | $11.47 | +1.63% | 1,300,867 |
| Oct 2003 | $9.86 | $11.33 | $9.86 | $11.29 | +13.13% | 1,229,247 |
| Sep 2003 | $9.53 | $10.49 | $9.31 | $9.98 | +3.56% | 715,973 |
| Aug 2003 | $9.12 | $10.52 | $8.73 | $9.64 | +7.07% | 1,029,082 |
| Jul 2003 | $9.16 | $9.98 | $8.83 | $9.00 | +0.68% | 793,475 |
| Jun 2003 | $8.82 | $9.73 | $8.57 | $8.94 | +0.69% | 561,868 |
| May 2003 | $7.71 | $9.31 | $7.41 | $8.88 | +13.28% | 662,153 |
| Apr 2003 | $7.10 | $7.84 | $6.18 | $7.84 | – | 329,446 |
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% |