InterContinental Hotels Group PLC ( IHG) - Price History
Monthly price history for IHG (InterContinental Hotels Group PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $155.99 | $155.99 |
| June 2026 | $173.12 | $173.12 |
| May 2026 | $154.88 | $154.88 |
| April 2026 | $143.88 | $143.88 |
| March 2026 | $132.29 | $133.46 |
| February 2026 | $137.82 | $139.04 |
| January 2026 | $136.03 | $137.24 |
| December 2025 | $139.59 | $140.83 |
| November 2025 | $133 | $134.18 |
| October 2025 | $120.39 | $121.46 |
| September 2025 | $120.19 | $121.26 |
| August 2025 | $121.56 | $122.64 |
| July 2025 | $114.58 | $116.16 |
| June 2025 | $113.77 | $115.34 |
| May 2025 | $114.26 | $115.84 |
| April 2025 | $106.42 | $107.89 |
| March 2025 | $105.75 | $109.59 |
| February 2025 | $122.40 | $126.84 |
| January 2025 | $130 | $134.72 |
| December 2024 | $120.55 | $124.92 |
| November 2024 | $121.83 | $126.25 |
| October 2024 | $107.55 | $111.45 |
| September 2024 | $106.62 | $110.49 |
| August 2024 | $96.99 | $100.51 |
| July 2024 | $97.26 | $101.33 |
| June 2024 | $101.70 | $105.95 |
| May 2024 | $97.48 | $101.55 |
| April 2024 | $94.40 | $98.35 |
| March 2024 | $100.40 | $105.66 |
| February 2024 | $101.83 | $107.16 |
| January 2024 | $90.52 | $95.26 |
| December 2023 | $86.64 | $91.18 |
| November 2023 | $74.64 | $78.55 |
| October 2023 | $68.54 | $72.13 |
| September 2023 | $71.03 | $74.75 |
| August 2023 | $72.19 | $75.97 |
| July 2023 | $71.20 | $75.40 |
| June 2023 | $66.52 | $70.45 |
| May 2023 | $62.65 | $66.35 |
| April 2023 | $65.42 | $69.28 |
| March 2023 | $62.89 | $66.60 |
| February 2023 | $64.08 | $68.86 |
| January 2023 | $65.84 | $70.75 |
| December 2022 | $54.29 | $58.34 |
| November 2022 | $54.74 | $58.82 |
| October 2022 | $51.03 | $54.84 |
| September 2022 | $45.24 | $48.61 |
| August 2022 | $50.76 | $54.99 |
| July 2022 | $55.68 | $60.31 |
| June 2022 | $49.90 | $54.05 |
| May 2022 | $58.26 | $63.11 |
| April 2022 | $59.83 | $64.81 |
| March 2022 | $63.53 | $68.82 |
| February 2022 | $64.20 | $70.40 |
| January 2022 | $60.77 | $66.64 |
| December 2021 | $59.46 | $65.21 |
| November 2021 | $55.24 | $60.58 |
| October 2021 | $64.63 | $70.87 |
| September 2021 | $58.62 | $64.29 |
| August 2021 | $58.26 | $63.89 |
| July 2021 | $60.24 | $66.06 |
| June 2021 | $60.81 | $66.69 |
| May 2021 | $63.70 | $69.86 |
| April 2021 | $64.84 | $71.11 |
| March 2021 | $62.83 | $68.90 |
| February 2021 | $63.91 | $70.09 |
| January 2021 | $56.14 | $61.57 |
| December 2020 | $59.38 | $65.12 |
| November 2020 | $56.46 | $61.91 |
| October 2020 | $46.63 | $51.14 |
| September 2020 | $47.86 | $52.48 |
| August 2020 | $52.85 | $57.96 |
| July 2020 | $42.52 | $46.63 |
| June 2020 | $40.45 | $44.36 |
| May 2020 | $43.63 | $47.85 |
| April 2020 | $41.55 | $45.56 |
| March 2020 | $37.56 | $42.15 |
| February 2020 | $49.13 | $55.13 |
| January 2020 | $54.71 | $61.39 |
| December 2019 | $61.20 | $68.67 |
| November 2019 | $57.69 | $64.73 |
| October 2019 | $54 | $60.59 |
| September 2019 | $55.51 | $62.29 |
| August 2019 | $55.86 | $62.68 |
| July 2019 | $62.12 | $70.15 |
| June 2019 | $59.22 | $66.88 |
| May 2019 | $57.70 | $65.16 |
| April 2019 | $58.54 | $66.11 |
| March 2019 | $54.10 | $61.09 |
| February 2019 | $52.86 | $60.47 |
| January 2019 | $50.45 | $57.71 |
| December 2018 | $45.90 | $54.59 |
| November 2018 | $46.19 | $54.93 |
| October 2018 | $45.21 | $53.76 |
| September 2018 | $52.80 | $62.79 |
| August 2018 | $52.24 | $62.12 |
| July 2018 | $52 | $62.20 |
| June 2018 | $52.40 | $62.67 |
| May 2018 | $53.94 | $64.51 |
| April 2018 | $53.21 | $63.64 |
| March 2018 | $50.56 | $61.21 |
| February 2018 | $53.52 | $64.79 |
| January 2018 | $55.41 | $67.07 |
| December 2017 | $52.46 | $63.51 |
| November 2017 | $48.46 | $58.66 |
| October 2017 | $45.92 | $55.59 |
| September 2017 | $43.69 | $52.89 |
| August 2017 | $41.47 | $50.20 |
| July 2017 | $46.58 | $56.76 |
| June 2017 | $45.57 | $55.53 |
| May 2017 | $46.40 | $56.54 |
| April 2017 | $43.02 | $52.79 |
| March 2017 | $39.87 | $48.93 |
| February 2017 | $38.33 | $47.04 |
| January 2017 | $37.84 | $46.43 |
| December 2016 | $36.13 | $44.33 |
| November 2016 | $33.66 | $41.31 |
| October 2016 | $32.15 | $39.45 |
| September 2016 | $33.92 | $41.63 |
| August 2016 | $35.09 | $43.06 |
| July 2016 | $32.78 | $40.50 |
| June 2016 | $30.36 | $37.51 |
| May 2016 | $31.33 | $38.71 |
| April 2016 | $32.73 | $40.14 |
| March 2016 | $33.65 | $41.27 |
| February 2016 | $30.37 | $37.79 |
| January 2016 | $26.64 | $33.14 |
| December 2015 | $31.14 | $38.74 |
| November 2015 | $30.75 | $38.26 |
| October 2015 | $32.05 | $39.88 |
| September 2015 | $27.83 | $34.63 |
| August 2015 | $30.07 | $37.41 |
| July 2015 | $33.36 | $41.83 |
| June 2015 | $32.27 | $40.46 |
| May 2015 | $33.37 | $41.84 |
| April 2015 | $33.99 | $42.61 |
| March 2015 | $30.82 | $39.16 |
| February 2015 | $32.19 | $40.90 |
| January 2015 | $31.30 | $39.76 |
| December 2014 | $31.52 | $40.05 |
| November 2014 | $33.36 | $42.38 |
| October 2014 | $29.92 | $38.01 |
| September 2014 | $30.43 | $38.66 |
| August 2014 | $30.15 | $38.31 |
| July 2014 | $31.58 | $40.39 |
| June 2014 | $35.16 | $41.51 |
| May 2014 | $31.32 | $39.80 |
| April 2014 | $27.09 | $34.42 |
| March 2014 | $25.50 | $32.40 |
| February 2014 | $25.34 | $32.68 |
| January 2014 | $25.15 | $32.44 |
| December 2013 | $25.92 | $33.43 |
| November 2013 | $24.15 | $31.15 |
| October 2013 | $22.76 | $29.35 |
| September 2013 | $22.65 | $29.21 |
| August 2013 | $21.78 | $28.09 |
| July 2013 | $21.29 | $28.91 |
| June 2013 | $20.23 | $27.47 |
| May 2013 | $21.15 | $28.72 |
| April 2013 | $21.76 | $29.55 |
| March 2013 | $22.40 | $30.42 |
| February 2013 | $21.10 | $29.07 |
| January 2013 | $21.31 | $29.36 |
| December 2012 | $20.20 | $27.82 |
| November 2012 | $19.46 | $26.81 |
| October 2012 | $17.87 | $24.62 |
| September 2012 | $19.24 | $26.25 |
| August 2012 | $18.60 | $25.37 |
| July 2012 | $17.96 | $24.70 |
| June 2012 | $17.52 | $24.10 |
| May 2012 | $17.07 | $23.48 |
| April 2012 | $17.36 | $23.88 |
| March 2012 | $16.88 | $23.22 |
| February 2012 | $16.31 | $22.82 |
| January 2012 | $14.61 | $20.44 |
| December 2011 | $12.86 | $17.99 |
| November 2011 | $12.42 | $17.37 |
| October 2011 | $13.21 | $18.48 |
| September 2011 | $11.50 | $16.08 |
| August 2011 | $12.21 | $17.08 |
| July 2011 | $13.99 | $19.77 |
| June 2011 | $14.63 | $20.67 |
| May 2011 | $15.24 | $21.53 |
| April 2011 | $15.61 | $22.05 |
| March 2011 | $14.67 | $20.73 |
| February 2011 | $15.56 | $22.36 |
| January 2011 | $14.83 | $21.31 |
| December 2010 | $13.73 | $19.73 |
| November 2010 | $12.45 | $17.89 |
| October 2010 | $13.46 | $19.35 |
| September 2010 | $12.48 | $17.94 |
| August 2010 | $10.60 | $15.24 |
| July 2010 | $12.01 | $17.40 |
| June 2010 | $10.82 | $15.68 |
| May 2010 | $10.89 | $15.78 |
| April 2010 | $12.14 | $17.59 |
| March 2010 | $10.80 | $15.64 |
| February 2010 | $9.57 | $14.13 |
| January 2010 | $9.67 | $14.27 |
| December 2009 | $9.73 | $14.37 |
| November 2009 | $9.44 | $13.94 |
| October 2009 | $8.61 | $12.71 |
| September 2009 | $8.75 | $12.92 |
| August 2009 | $8.36 | $12.34 |
| July 2009 | $7.59 | $11.32 |
| June 2009 | $6.92 | $10.31 |
| May 2009 | $7.13 | $10.63 |
| April 2009 | $6.35 | $9.47 |
| March 2009 | $5.06 | $7.55 |
| February 2009 | $4.43 | $6.85 |
| January 2009 | $4.82 | $7.46 |
| December 2008 | $5.41 | $8.37 |
| November 2008 | $5.28 | $8.17 |
| October 2008 | $5.57 | $8.61 |
| September 2008 | $8 | $12.37 |
| August 2008 | $8.74 | $13.52 |
| July 2008 | $8.40 | $13.11 |
| June 2008 | $8.54 | $13.33 |
| May 2008 | $10.52 | $16.43 |
| April 2008 | $10.27 | $16.03 |
| March 2008 | $9.67 | $15.10 |
| February 2008 | $9.55 | $15.19 |
| January 2008 | $9.73 | $15.47 |
| December 2007 | $10.94 | $17.40 |
| November 2007 | $12.06 | $19.18 |
| October 2007 | $14.68 | $23.34 |
| September 2007 | $12.49 | $19.86 |
| August 2007 | $13.24 | $21.06 |
| July 2007 | $14.30 | $22.87 |
| June 2007 | $15.49 | $24.78 |
| May 2007 | $19.96 | $26.79 |
| April 2007 | $15.61 | $24.17 |
| March 2007 | $15.97 | $24.73 |
| February 2007 | $15 | $23.47 |
| January 2007 | $16.07 | $25.14 |
| December 2006 | $16.14 | $25.25 |
| November 2006 | $12.99 | $20.33 |
| October 2006 | $12.44 | $19.46 |
| September 2006 | $11.27 | $17.64 |
| August 2006 | $11.28 | $17.65 |
| July 2006 | $10.32 | $16.24 |
| June 2006 | $11.19 | $17.60 |
| May 2006 | $11.05 | $17.12 |
| April 2006 | $11.35 | $17.58 |
| March 2006 | $10.60 | $16.42 |
| February 2006 | $9.80 | $15.37 |
| January 2006 | $9.81 | $15.39 |
| December 2005 | $9.22 | $14.45 |
| November 2005 | $8.60 | $13.48 |
| October 2005 | $7.96 | $12.49 |
| September 2005 | $8.11 | $12.72 |
| August 2005 | $8.55 | $13.50 |
| July 2005 | $8.13 | $12.83 |
| June 2005 | $8.01 | $12.65 |
| May 2005 | $7.41 | $8.58 |
| April 2005 | $7.54 | $8.73 |
| March 2005 | $7.48 | $8.65 |
| February 2005 | $7.98 | $9.39 |
| January 2005 | $7.86 | $9.26 |
| December 2004 | $7.86 | $9.26 |
| November 2004 | $8.07 | $9.50 |
| October 2004 | $7.71 | $9.08 |
| September 2004 | $7.20 | $8.48 |
| August 2004 | $6.38 | $7.55 |
| July 2004 | $6.72 | $7.96 |
| June 2004 | $6.67 | $7.90 |
| May 2004 | $6.04 | $7.16 |
| April 2004 | $5.90 | $6.99 |
| March 2004 | $5.72 | $6.78 |
| February 2004 | $5.98 | $7.22 |
| January 2004 | $6.12 | $7.39 |
| December 2003 | $5.81 | $7.02 |
| November 2003 | $5.69 | $6.87 |
| October 2003 | $5.60 | $6.76 |
| September 2003 | $4.95 | $5.98 |
| August 2003 | $4.74 | $5.77 |
| July 2003 | $4.43 | $5.39 |
| June 2003 | $4.40 | $5.35 |
| May 2003 | $4.37 | $5.32 |
| April 2003 | $3.86 | $4.69 |
IHG
Price: $155.99
52 week price:
Dividend Yield: 1.09%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 27.42%
Dividend Per Share: 2.52 USD
Earnings Per Share: 4.87 USD
P/E Ratio: 27.47
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Lodging
Country: United Kingdom
Volume: 101344
Ebitda: 780.0 millionMarket Capitalization: 25.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 10.04%