INTERCONTINENTAL HOTELS GROUP P - Price History
Monthly price history for IHG.L (INTERCONTINENTAL HOTELS GROUP P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £77.26 | £77.26 |
| April 2024 | £78.52 | £78.52 |
| March 2024 | £82.42 | £82.42 |
| February 2024 | £83.80 | £83.80 |
| January 2024 | £75 | £75 |
| December 2023 | £70.90 | £70.90 |
| November 2023 | £61.16 | £61.16 |
| October 2023 | £58.10 | £58.10 |
| September 2023 | £60.74 | £60.74 |
| August 2023 | £59.54 | £59.54 |
| July 2023 | £57.10 | £57.56 |
| June 2023 | £53.90 | £54.34 |
| May 2023 | £52.26 | £52.68 |
| April 2023 | £54.16 | £54.60 |
| March 2023 | £52.69 | £53.12 |
| February 2023 | £54.60 | £56.06 |
| January 2023 | £54.52 | £55.98 |
| December 2022 | £46.20 | £47.44 |
| November 2022 | £46.72 | £47.97 |
| October 2022 | £45.74 | £46.96 |
| September 2022 | £42.55 | £43.69 |
| August 2022 | £45.26 | £46.91 |
| July 2022 | £46.76 | £48.47 |
| June 2022 | £41.97 | £43.50 |
| May 2022 | £47.58 | £49.32 |
| April 2022 | £49.90 | £51.72 |
| March 2022 | £50.07 | £51.90 |
| February 2022 | £49.69 | £52.36 |
| January 2022 | £46.13 | £48.61 |
| December 2021 | £45.37 | £47.81 |
| November 2021 | £42.22 | £44.49 |
| October 2021 | £48.57 | £51.18 |
| September 2021 | £45.14 | £47.56 |
| August 2021 | £43.97 | £46.33 |
| July 2021 | £45.09 | £47.51 |
| June 2021 | £45.65 | £48.10 |
| May 2021 | £46.70 | £49.21 |
| April 2021 | £48.89 | £51.52 |
| March 2021 | £47.21 | £49.75 |
| February 2021 | £47.47 | £50.02 |
| January 2021 | £42.91 | £45.21 |
| December 2020 | £44.51 | £46.90 |
| November 2020 | £44.06 | £46.43 |
| October 2020 | £37.16 | £39.16 |
| September 2020 | £38.85 | £40.94 |
| August 2020 | £41.81 | £44.06 |
| July 2020 | £33.37 | £35.16 |
| June 2020 | £33.85 | £35.67 |
| May 2020 | £36.74 | £38.71 |
| April 2020 | £34.24 | £36.08 |
| March 2020 | £32.45 | £35.16 |
| February 2020 | £39.71 | £43.02 |
| January 2020 | £43.25 | £46.86 |
| December 2019 | £48.08 | £52.08 |
| November 2019 | £46.22 | £50.07 |
| October 2019 | £43.02 | £46.60 |
| September 2019 | £46.85 | £50.75 |
| August 2019 | £47.31 | £51.25 |
| July 2019 | £52.38 | £57.19 |
| June 2019 | £47.37 | £51.72 |
| May 2019 | £46.76 | £51.05 |
| April 2019 | £45.50 | £49.68 |
| March 2019 | £42.27 | £46.15 |
| February 2019 | £40.59 | £45.10 |
| January 2019 | £39.07 | £43.40 |
| December 2018 | £37.83 | £42.37 |
| November 2018 | £37.50 | £42 |
| October 2018 | £36.69 | £41.10 |
| September 2018 | £42.68 | £47.80 |
| August 2018 | £42.45 | £47.55 |
| July 2018 | £41.72 | £47.07 |
| June 2018 | £41.84 | £47.20 |
| May 2018 | £42.67 | £48.14 |
| April 2018 | £40.68 | £45.89 |
| March 2018 | £37.83 | £42.68 |
| February 2018 | £41.01 | £46.99 |
| January 2018 | £41.12 | £47.12 |
| December 2017 | £41.18 | £47.19 |
| November 2017 | £37.95 | £43.49 |
| October 2017 | £36.41 | £41.72 |
| September 2017 | £34.45 | £39.48 |
| August 2017 | £33.65 | £38.56 |
| July 2017 | £37.14 | £42.91 |
| June 2017 | £36.93 | £42.67 |
| May 2017 | £37.85 | £43.73 |
| April 2017 | £35.18 | £40.96 |
| March 2017 | £33.57 | £39.08 |
| February 2017 | £32.61 | £37.96 |
| January 2017 | £31.61 | £36.80 |
| December 2016 | £31.25 | £36.38 |
| November 2016 | £28.18 | £32.81 |
| October 2016 | £27.27 | £31.75 |
| September 2016 | £27.31 | £31.80 |
| August 2016 | £27.83 | £32.61 |
| July 2016 | £25.79 | £30.22 |
| June 2016 | £23.50 | £27.53 |
| May 2016 | £22.71 | £26.61 |
| April 2016 | £19.23 | £27.29 |
| March 2016 | £20.23 | £28.71 |
| February 2016 | £18.99 | £27.25 |
| January 2016 | £16.01 | £22.97 |
| December 2015 | £18.53 | £26.58 |
| November 2015 | £17.82 | £25.56 |
| October 2015 | £18.13 | £26.01 |
| September 2015 | £15.92 | £22.84 |
| August 2015 | £17.12 | £24.56 |
| July 2015 | £18.70 | £26.98 |
| June 2015 | £17.78 | £25.66 |
| May 2015 | £19 | £27.41 |
| April 2015 | £19.43 | £28.04 |
| March 2015 | £18.02 | £26.34 |
| February 2015 | £18.13 | £26.50 |
| January 2015 | £18.21 | £26.62 |
| December 2014 | £17.75 | £25.95 |
| November 2014 | £18.54 | £27.10 |
| October 2014 | £16.21 | £23.69 |
| September 2014 | £16.28 | £23.79 |
| August 2014 | £15.80 | £23.09 |
| July 2014 | £16.41 | £24.10 |
| June 2014 | £16.95 | £24.21 |
| May 2014 | £16.49 | £23.55 |
| April 2014 | £14.13 | £20.18 |
| March 2014 | £13.49 | £19.27 |
| February 2014 | £13.46 | £19.42 |
| January 2014 | £13.65 | £19.70 |
| December 2013 | £13.95 | £20.13 |
| November 2013 | £13.19 | £19.03 |
| October 2013 | £12.59 | £18.17 |
| September 2013 | £12.49 | £18.02 |
| August 2013 | £12.50 | £18.03 |
| July 2013 | £12.63 | £19.07 |
| June 2013 | £11.98 | £18.08 |
| May 2013 | £12.63 | £19.07 |
| April 2013 | £12.57 | £18.98 |
| March 2013 | £13.30 | £20.07 |
| February 2013 | £12.50 | £19.14 |
| January 2013 | £12.13 | £18.56 |
| December 2012 | £11.15 | £17.07 |
| November 2012 | £10.90 | £16.68 |
| October 2012 | £10 | £15.30 |
| September 2012 | £10.65 | £16.20 |
| August 2012 | £10.55 | £16.05 |
| July 2012 | £10.28 | £15.77 |
| June 2012 | £10.01 | £15.35 |
| May 2012 | £9.95 | £15.26 |
| April 2012 | £9.57 | £14.67 |
| March 2012 | £9.48 | £14.53 |
| February 2012 | £9.19 | £14.34 |
| January 2012 | £8.28 | £12.92 |
| December 2011 | £7.42 | £11.57 |
| November 2011 | £7.09 | £11.06 |
| October 2011 | £7.37 | £11.49 |
| September 2011 | £6.74 | £10.51 |
| August 2011 | £6.70 | £10.46 |
| July 2011 | £7.66 | £12.08 |
| June 2011 | £8.09 | £12.75 |
| May 2011 | £8.22 | £12.95 |
| April 2011 | £8.32 | £13.11 |
| March 2011 | £8.11 | £12.78 |
| February 2011 | £8.53 | £13.68 |
| January 2011 | £8.20 | £13.15 |
| December 2010 | £7.75 | £12.43 |
| November 2010 | £7.11 | £11.40 |
| October 2010 | £7.53 | £12.07 |
| September 2010 | £7.08 | £11.36 |
| August 2010 | £6.12 | £9.82 |
| July 2010 | £6.82 | £11.03 |
| June 2010 | £6.58 | £10.63 |
| May 2010 | £6.77 | £10.94 |
| April 2010 | £7.17 | £11.59 |
| March 2010 | £6.38 | £10.32 |
| February 2010 | £5.59 | £9.20 |
| January 2010 | £5.47 | £9 |
| December 2009 | £5.42 | £8.93 |
| November 2009 | £5.11 | £8.42 |
| October 2009 | £4.77 | £7.85 |
| September 2009 | £4.94 | £8.12 |
| August 2009 | £4.65 | £7.66 |
| July 2009 | £4.09 | £6.79 |
| June 2009 | £3.75 | £6.23 |
| May 2009 | £3.93 | £6.54 |
| April 2009 | £3.89 | £6.47 |
| March 2009 | £3.20 | £5.31 |
| February 2009 | £2.81 | £4.84 |
| January 2009 | £3.04 | £5.25 |
| December 2008 | £3.26 | £5.62 |
| November 2008 | £3.06 | £5.28 |
| October 2008 | £3.05 | £5.26 |
| September 2008 | £3.99 | £6.88 |
| August 2008 | £4.31 | £7.44 |
| July 2008 | £3.83 | £6.66 |
| June 2008 | £3.87 | £6.73 |
| May 2008 | £4.78 | £8.32 |
| April 2008 | £4.66 | £8.11 |
| March 2008 | £4.37 | £7.60 |
| February 2008 | £4.35 | £7.72 |
| January 2008 | £4.36 | £7.74 |
| December 2007 | £4.99 | £8.84 |
| November 2007 | £5.26 | £9.34 |
| October 2007 | £6.32 | £11.20 |
| September 2007 | £5.47 | £9.70 |
| August 2007 | £5.85 | £10.37 |
| July 2007 | £6.36 | £11.34 |
| June 2007 | £6.98 | £12.44 |
| May 2007 | £8 | £13.62 |
| April 2007 | £6.07 | £12.16 |
| March 2007 | £6.27 | £12.56 |
| February 2007 | £5.92 | £12 |
| January 2007 | £6.27 | £12.71 |
| December 2006 | £6.23 | £12.62 |
| November 2006 | £5.03 | £10.18 |
| October 2006 | £4.98 | £10.09 |
| September 2006 | £4.62 | £9.36 |
| August 2006 | £4.54 | £9.19 |
| July 2006 | £4.25 | £8.66 |
| June 2006 | £4.64 | £9.46 |
| May 2006 | £3.95 | £9.10 |
| April 2006 | £4.20 | £9.67 |
| March 2006 | £4.09 | £9.42 |
| February 2006 | £3.76 | £8.77 |
| January 2006 | £3.72 | £8.66 |
| December 2005 | £3.60 | £8.40 |
| November 2005 | £3.36 | £7.84 |
| October 2005 | £3.03 | £7.06 |
| September 2005 | £3.08 | £7.17 |
| August 2005 | £3.19 | £7.47 |
| July 2005 | £3.09 | £7.24 |
| June 2005 | £3 | £7.04 |
| May 2005 | £3.71 | £6.38 |
| April 2005 | £3.62 | £6.23 |
| March 2005 | £3.59 | £6.18 |
| February 2005 | £3.81 | £6.66 |
| January 2005 | £3.82 | £6.68 |
| December 2004 | £3.71 | £6.48 |
| November 2004 | £3.42 | £6.66 |
| October 2004 | £3.42 | £6.66 |
| September 2004 | £3.22 | £6.28 |
| August 2004 | £2.88 | £5.66 |
| July 2004 | £2.98 | £5.84 |
| June 2004 | £2.97 | £5.82 |
| May 2004 | £2.67 | £5.24 |
| April 2004 | £2.69 | £5.27 |
| March 2004 | £2.53 | £4.97 |
| February 2004 | £2.60 | £5.20 |
| January 2004 | £2.70 | £5.40 |
| December 2003 | £2.64 | £5.29 |
| November 2003 | £2.69 | £5.37 |
| October 2003 | £2.67 | £5.35 |
| September 2003 | £2.40 | £4.80 |
| August 2003 | £2.44 | £4.89 |
| July 2003 | £2.33 | £4.66 |
| June 2003 | £2.15 | £4.30 |
| May 2003 | £2.17 | £4.34 |
| April 2003 | £1.90 | £3.80 |
| March 2003 | £2.08 | £4.16 |
| February 2003 | £2.14 | £4.27 |
| January 2003 | £1.78 | £3.57 |
| December 2002 | £1.73 | £3.47 |
| November 2002 | £1.95 | £3.90 |
| October 2002 | £1.79 | £3.58 |
| September 2002 | £2.05 | £4.09 |
| August 2002 | £2.09 | £4.19 |
| July 2002 | £2.12 | £4.23 |
| June 2002 | £2.30 | £4.60 |
| May 2002 | £2.63 | £5.27 |
| April 2002 | £2.62 | £5.24 |
| March 2002 | £2.58 | £5.16 |
| February 2002 | £2.44 | £4.87 |
| January 2002 | £2.48 | £4.96 |
| December 2001 | £2.35 | £4.70 |
| November 2001 | £2.45 | £4.90 |
| October 2001 | £2.16 | £4.32 |
| September 2001 | £2.14 | £4.28 |
| August 2001 | £2.54 | £5.09 |
| July 2001 | £2.43 | £4.86 |
| June 2001 | £2.56 | £5.13 |
| May 2001 | £2.69 | £5.37 |
| April 2001 | £2.65 | £5.31 |
| March 2001 | £2.38 | £4.76 |
| February 2001 | £2.50 | £4.99 |
| January 2001 | £2.56 | £5.13 |
| December 2000 | £2.52 | £5.03 |
| November 2000 | £2.57 | £5.14 |
| October 2000 | £2.33 | £4.66 |
| September 2000 | £2.30 | £4.59 |
| August 2000 | £2.32 | £4.64 |
| July 2000 | £2.44 | £4.88 |
| June 2000 | £2.56 | £5.13 |
| May 2000 | £2.52 | £5.05 |
| April 2000 | £2.59 | £5.19 |
| March 2000 | £2.72 | £5.45 |
| February 2000 | £2.32 | £4.64 |
| January 2000 | £2.04 | £4.08 |
| December 1999 | £2.66 | £5.32 |
| November 1999 | £2.44 | £4.88 |
| October 1999 | £2.31 | £4.62 |
| September 1999 | £2.53 | £5.06 |
| August 1999 | £2.89 | £5.78 |
| July 1999 | £3.09 | £6.18 |
| June 1999 | £3.18 | £6.36 |
| May 1999 | £3.18 | £6.36 |
| April 1999 | £3.37 | £6.75 |
| March 1999 | £2.90 | £5.81 |
| February 1999 | £2.99 | £5.98 |
| January 1999 | £2.83 | £5.66 |
| December 1998 | £3.02 | £6.04 |
| November 1998 | £2.89 | £5.77 |
| October 1998 | £2.50 | £5.01 |
| September 1998 | £2.43 | £4.87 |
| August 1998 | £2.77 | £5.54 |
| July 1998 | £3.43 | £6.86 |
| June 1998 | £3.88 | £7.75 |
| May 1998 | £3.88 | £7.77 |
| April 1998 | £3.92 | £7.84 |
| March 1998 | £3.95 | £7.91 |
| February 1998 | £3.51 | £7.03 |
| January 1998 | £3.37 | £6.74 |
| December 1997 | £3.28 | £6.56 |
| November 1997 | £2.95 | £5.89 |
| October 1997 | £2.88 | £5.75 |
| September 1997 | £2.90 | £5.81 |
| August 1997 | £2.87 | £5.75 |
| July 1997 | £2.90 | £5.80 |
| June 1997 | £2.55 | £5.09 |
| May 1997 | £2.75 | £5.51 |
| April 1997 | £2.77 | £5.54 |
| March 1997 | £2.83 | £5.66 |
| February 1997 | £2.97 | £5.94 |
| January 1997 | £2.94 | £5.88 |
| December 1996 | £2.85 | £5.71 |
| November 1996 | £2.72 | £5.44 |
| October 1996 | £2.74 | £5.48 |
| September 1996 | £2.71 | £5.42 |
| August 1996 | £2.89 | £5.78 |
| July 1996 | £2.72 | £5.45 |
| June 1996 | £2.81 | £5.62 |
| May 1996 | £2.83 | £5.66 |
| April 1996 | £2.72 | £5.45 |
| March 1996 | £2.60 | £5.20 |
| February 1996 | £2.64 | £5.27 |
| January 1996 | £2.59 | £5.19 |
| December 1995 | £2.50 | £5 |
| November 1995 | £2.40 | £4.80 |
| October 1995 | £2.30 | £4.61 |
| September 1995 | £2.22 | £4.45 |
| August 1995 | £2.24 | £4.49 |
| July 1995 | £2.30 | £4.61 |
| June 1995 | £2.09 | £4.18 |
| May 1995 | £2.03 | £4.05 |
| April 1995 | £1.91 | £3.82 |
| March 1995 | £1.91 | £3.82 |
| February 1995 | £1.75 | £3.51 |
| January 1995 | £1.79 | £3.59 |
| December 1994 | £1.79 | £3.58 |
| November 1994 | £1.83 | £3.67 |
| October 1994 | £1.93 | £3.87 |
| September 1994 | £1.79 | £3.59 |
| August 1994 | £2.06 | £4.12 |
| July 1994 | £1.92 | £3.84 |
| June 1994 | £1.75 | £3.50 |
| May 1994 | £1.80 | £3.60 |
| April 1994 | £1.98 | £3.97 |
| March 1994 | £1.85 | £3.70 |
| February 1994 | £1.87 | £3.73 |
| January 1994 | £1.97 | £3.93 |
| December 1993 | £1.86 | £3.72 |
| November 1993 | £1.75 | £3.50 |
| October 1993 | £1.70 | £3.39 |
| September 1993 | £1.59 | £3.18 |
| August 1993 | £1.74 | £3.49 |
| July 1993 | £1.69 | £3.38 |
| June 1993 | £1.69 | £3.38 |
| May 1993 | £1.59 | £3.18 |
| April 1993 | £1.89 | £3.77 |
| March 1993 | £1.90 | £3.79 |
| February 1993 | £2 | £4.01 |
| January 1993 | £2.03 | £4.07 |
| December 1992 | £2.21 | £4.41 |
| November 1992 | £2.08 | £4.16 |
| October 1992 | £1.91 | £3.82 |
| September 1992 | £1.87 | £3.74 |
| August 1992 | £1.65 | £3.29 |
| July 1992 | £1.85 | £3.70 |
| June 1992 | £2 | £4 |
| May 1992 | £2.19 | £4.39 |
| April 1992 | £2.08 | £4.16 |
| March 1992 | £1.89 | £3.78 |
| February 1992 | £2.01 | £4.02 |
| January 1992 | £1.91 | £3.83 |
| December 1991 | £1.71 | £3.43 |
| November 1991 | £1.63 | £3.25 |
| October 1991 | £1.70 | £3.39 |
| September 1991 | £1.78 | £3.56 |
| August 1991 | £1.72 | £3.43 |
| July 1991 | £1.60 | £3.19 |
| June 1991 | £1.57 | £3.14 |
| May 1991 | £1.72 | £3.44 |
| April 1991 | £1.70 | £3.39 |
| March 1991 | £1.59 | £3.17 |
| February 1991 | £1.75 | £3.51 |
| January 1991 | £1.61 | £3.22 |
| December 1990 | £1.78 | £3.56 |
| November 1990 | £1.71 | £3.43 |
| October 1990 | £1.74 | £3.47 |
| September 1990 | £1.57 | £3.14 |
| August 1990 | £1.77 | £3.55 |
| July 1990 | £1.88 | £3.77 |
| June 1990 | £1.87 | £3.75 |
| May 1990 | £1.84 | £3.69 |
| April 1990 | £1.59 | £3.17 |
| March 1990 | £1.59 | £3.19 |
| February 1990 | £1.65 | £3.30 |
| January 1990 | £1.71 | £3.43 |
| December 1989 | £1.79 | £3.57 |
| November 1989 | £1.74 | £3.48 |
| October 1989 | £1.62 | £3.25 |
| September 1989 | £1.78 | £3.56 |
| August 1989 | £1.83 | £3.66 |
| July 1989 | £1.80 | £3.60 |
| June 1989 | £1.70 | £3.40 |
IHG.L
Price: £77.26
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.69%
Payout Ratio: 5875.71%
Payout Ratio Range:
Dividend Per Share: 208.00 GBp
Earnings Per Share: 3.54 GBp
P/E Ratio: 27.53
Exchange: LSE
Sector: Consumer Cyclical
Industry: Lodging
Volume: 554
Market Capitalization: 12.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3