InterContinental Hotels Group PLC ( IHG) - Price History
Monthly price history for IHG (InterContinental Hotels Group PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $154.69 | $154.69 |
| August 2026 | $160.06 | $160.06 |
| July 2026 | $161.62 | $162.28 |
| June 2026 | $172.42 | $173.12 |
| May 2026 | $154.26 | $154.88 |
| April 2026 | $143.30 | $143.88 |
| March 2026 | $131.75 | $133.46 |
| February 2026 | $137.26 | $139.04 |
| January 2026 | $135.48 | $137.24 |
| December 2025 | $139.03 | $140.83 |
| November 2025 | $132.46 | $134.18 |
| October 2025 | $119.91 | $121.46 |
| September 2025 | $119.71 | $121.26 |
| August 2025 | $121.07 | $122.64 |
| July 2025 | $114.11 | $116.16 |
| June 2025 | $113.31 | $115.34 |
| May 2025 | $113.80 | $115.84 |
| April 2025 | $105.99 | $107.89 |
| March 2025 | $105.33 | $109.59 |
| February 2025 | $121.90 | $126.84 |
| January 2025 | $129.48 | $134.72 |
| December 2024 | $120.06 | $124.92 |
| November 2024 | $121.34 | $126.25 |
| October 2024 | $107.11 | $111.45 |
| September 2024 | $106.19 | $110.49 |
| August 2024 | $96.60 | $100.51 |
| July 2024 | $96.87 | $101.33 |
| June 2024 | $101.29 | $105.95 |
| May 2024 | $97.08 | $101.55 |
| April 2024 | $94.02 | $98.35 |
| March 2024 | $100 | $105.66 |
| February 2024 | $101.42 | $107.16 |
| January 2024 | $90.15 | $95.26 |
| December 2023 | $86.29 | $91.18 |
| November 2023 | $74.34 | $78.55 |
| October 2023 | $68.26 | $72.13 |
| September 2023 | $70.74 | $74.75 |
| August 2023 | $71.90 | $75.97 |
| July 2023 | $70.91 | $75.40 |
| June 2023 | $66.26 | $70.45 |
| May 2023 | $62.40 | $66.35 |
| April 2023 | $65.16 | $69.28 |
| March 2023 | $62.64 | $66.60 |
| February 2023 | $63.82 | $68.86 |
| January 2023 | $65.57 | $70.75 |
| December 2022 | $54.07 | $58.34 |
| November 2022 | $54.52 | $58.82 |
| October 2022 | $50.83 | $54.84 |
| September 2022 | $45.05 | $48.61 |
| August 2022 | $50.56 | $54.99 |
| July 2022 | $55.45 | $60.31 |
| June 2022 | $49.70 | $54.05 |
| May 2022 | $58.02 | $63.11 |
| April 2022 | $59.59 | $64.81 |
| March 2022 | $63.28 | $68.82 |
| February 2022 | $63.94 | $70.40 |
| January 2022 | $60.52 | $66.64 |
| December 2021 | $59.22 | $65.21 |
| November 2021 | $55.02 | $60.58 |
| October 2021 | $64.36 | $70.87 |
| September 2021 | $58.39 | $64.29 |
| August 2021 | $58.02 | $63.89 |
| July 2021 | $60 | $66.06 |
| June 2021 | $60.57 | $66.69 |
| May 2021 | $63.45 | $69.86 |
| April 2021 | $64.58 | $71.11 |
| March 2021 | $62.58 | $68.90 |
| February 2021 | $63.66 | $70.09 |
| January 2021 | $55.92 | $61.57 |
| December 2020 | $59.14 | $65.12 |
| November 2020 | $56.23 | $61.91 |
| October 2020 | $46.45 | $51.14 |
| September 2020 | $47.66 | $52.48 |
| August 2020 | $52.64 | $57.96 |
| July 2020 | $42.35 | $46.63 |
| June 2020 | $40.29 | $44.36 |
| May 2020 | $43.46 | $47.85 |
| April 2020 | $41.38 | $45.56 |
| March 2020 | $37.41 | $42.15 |
| February 2020 | $48.93 | $55.13 |
| January 2020 | $54.49 | $61.39 |
| December 2019 | $60.95 | $68.67 |
| November 2019 | $57.46 | $64.73 |
| October 2019 | $53.78 | $60.59 |
| September 2019 | $55.29 | $62.29 |
| August 2019 | $55.64 | $62.68 |
| July 2019 | $61.87 | $70.15 |
| June 2019 | $58.99 | $66.88 |
| May 2019 | $57.47 | $65.16 |
| April 2019 | $58.31 | $66.11 |
| March 2019 | $53.88 | $61.09 |
| February 2019 | $52.65 | $60.47 |
| January 2019 | $50.24 | $57.71 |
| December 2018 | $45.72 | $54.59 |
| November 2018 | $46 | $54.93 |
| October 2018 | $45.02 | $53.76 |
| September 2018 | $52.59 | $62.79 |
| August 2018 | $52.03 | $62.12 |
| July 2018 | $51.79 | $62.20 |
| June 2018 | $52.19 | $62.67 |
| May 2018 | $53.72 | $64.51 |
| April 2018 | $52.99 | $63.64 |
| March 2018 | $50.36 | $61.21 |
| February 2018 | $53.31 | $64.79 |
| January 2018 | $55.18 | $67.07 |
| December 2017 | $52.25 | $63.51 |
| November 2017 | $48.26 | $58.66 |
| October 2017 | $45.74 | $55.59 |
| September 2017 | $43.52 | $52.89 |
| August 2017 | $41.30 | $50.20 |
| July 2017 | $46.39 | $56.76 |
| June 2017 | $45.38 | $55.53 |
| May 2017 | $46.21 | $56.54 |
| April 2017 | $42.85 | $52.79 |
| March 2017 | $39.71 | $48.93 |
| February 2017 | $38.18 | $47.04 |
| January 2017 | $37.68 | $46.43 |
| December 2016 | $35.98 | $44.33 |
| November 2016 | $33.53 | $41.31 |
| October 2016 | $32.02 | $39.45 |
| September 2016 | $33.79 | $41.63 |
| August 2016 | $34.95 | $43.06 |
| July 2016 | $32.64 | $40.50 |
| June 2016 | $30.24 | $37.51 |
| May 2016 | $31.20 | $38.71 |
| April 2016 | $32.60 | $40.14 |
| March 2016 | $33.51 | $41.27 |
| February 2016 | $30.25 | $37.79 |
| January 2016 | $26.53 | $33.14 |
| December 2015 | $31.01 | $38.74 |
| November 2015 | $30.62 | $38.26 |
| October 2015 | $31.92 | $39.88 |
| September 2015 | $27.72 | $34.63 |
| August 2015 | $29.94 | $37.41 |
| July 2015 | $33.23 | $41.83 |
| June 2015 | $32.14 | $40.46 |
| May 2015 | $33.24 | $41.84 |
| April 2015 | $33.85 | $42.61 |
| March 2015 | $30.70 | $39.16 |
| February 2015 | $32.06 | $40.90 |
| January 2015 | $31.17 | $39.76 |
| December 2014 | $31.40 | $40.05 |
| November 2014 | $33.22 | $42.38 |
| October 2014 | $29.80 | $38.01 |
| September 2014 | $30.31 | $38.66 |
| August 2014 | $30.03 | $38.31 |
| July 2014 | $31.45 | $40.39 |
| June 2014 | $35.02 | $41.51 |
| May 2014 | $31.20 | $39.80 |
| April 2014 | $26.98 | $34.42 |
| March 2014 | $25.40 | $32.40 |
| February 2014 | $25.24 | $32.68 |
| January 2014 | $25.05 | $32.44 |
| December 2013 | $25.82 | $33.43 |
| November 2013 | $24.06 | $31.15 |
| October 2013 | $22.67 | $29.35 |
| September 2013 | $22.56 | $29.21 |
| August 2013 | $21.69 | $28.09 |
| July 2013 | $21.20 | $28.91 |
| June 2013 | $20.15 | $27.47 |
| May 2013 | $21.07 | $28.72 |
| April 2013 | $21.68 | $29.55 |
| March 2013 | $22.31 | $30.42 |
| February 2013 | $21.02 | $29.07 |
| January 2013 | $21.23 | $29.36 |
| December 2012 | $20.12 | $27.82 |
| November 2012 | $19.38 | $26.81 |
| October 2012 | $17.80 | $24.62 |
| September 2012 | $19.17 | $26.25 |
| August 2012 | $18.52 | $25.37 |
| July 2012 | $17.89 | $24.70 |
| June 2012 | $17.45 | $24.10 |
| May 2012 | $17 | $23.48 |
| April 2012 | $17.30 | $23.88 |
| March 2012 | $16.82 | $23.22 |
| February 2012 | $16.25 | $22.82 |
| January 2012 | $14.55 | $20.44 |
| December 2011 | $12.81 | $17.99 |
| November 2011 | $12.37 | $17.37 |
| October 2011 | $13.16 | $18.48 |
| September 2011 | $11.45 | $16.08 |
| August 2011 | $12.16 | $17.08 |
| July 2011 | $13.94 | $19.77 |
| June 2011 | $14.57 | $20.67 |
| May 2011 | $15.18 | $21.53 |
| April 2011 | $15.54 | $22.05 |
| March 2011 | $14.61 | $20.73 |
| February 2011 | $15.50 | $22.36 |
| January 2011 | $14.77 | $21.31 |
| December 2010 | $13.67 | $19.73 |
| November 2010 | $12.40 | $17.89 |
| October 2010 | $13.41 | $19.35 |
| September 2010 | $12.43 | $17.94 |
| August 2010 | $10.56 | $15.24 |
| July 2010 | $11.96 | $17.40 |
| June 2010 | $10.78 | $15.68 |
| May 2010 | $10.85 | $15.78 |
| April 2010 | $12.09 | $17.59 |
| March 2010 | $10.75 | $15.64 |
| February 2010 | $9.53 | $14.13 |
| January 2010 | $9.63 | $14.27 |
| December 2009 | $9.69 | $14.37 |
| November 2009 | $9.40 | $13.94 |
| October 2009 | $8.58 | $12.71 |
| September 2009 | $8.72 | $12.92 |
| August 2009 | $8.32 | $12.34 |
| July 2009 | $7.56 | $11.32 |
| June 2009 | $6.89 | $10.31 |
| May 2009 | $7.10 | $10.63 |
| April 2009 | $6.33 | $9.47 |
| March 2009 | $5.04 | $7.55 |
| February 2009 | $4.41 | $6.85 |
| January 2009 | $4.80 | $7.46 |
| December 2008 | $5.39 | $8.37 |
| November 2008 | $5.26 | $8.17 |
| October 2008 | $5.54 | $8.61 |
| September 2008 | $7.96 | $12.37 |
| August 2008 | $8.70 | $13.52 |
| July 2008 | $8.36 | $13.11 |
| June 2008 | $8.50 | $13.33 |
| May 2008 | $10.48 | $16.43 |
| April 2008 | $10.23 | $16.03 |
| March 2008 | $9.63 | $15.10 |
| February 2008 | $9.51 | $15.19 |
| January 2008 | $9.69 | $15.47 |
| December 2007 | $10.90 | $17.40 |
| November 2007 | $12.01 | $19.18 |
| October 2007 | $14.62 | $23.34 |
| September 2007 | $12.44 | $19.86 |
| August 2007 | $13.19 | $21.06 |
| July 2007 | $14.24 | $22.87 |
| June 2007 | $15.43 | $24.78 |
| May 2007 | $19.88 | $26.79 |
| April 2007 | $15.55 | $24.17 |
| March 2007 | $15.91 | $24.73 |
| February 2007 | $14.94 | $23.47 |
| January 2007 | $16 | $25.14 |
| December 2006 | $16.07 | $25.25 |
| November 2006 | $12.94 | $20.33 |
| October 2006 | $12.39 | $19.46 |
| September 2006 | $11.23 | $17.64 |
| August 2006 | $11.24 | $17.65 |
| July 2006 | $10.28 | $16.24 |
| June 2006 | $11.14 | $17.60 |
| May 2006 | $11 | $17.12 |
| April 2006 | $11.30 | $17.58 |
| March 2006 | $10.56 | $16.42 |
| February 2006 | $9.76 | $15.37 |
| January 2006 | $9.77 | $15.39 |
| December 2005 | $9.18 | $14.45 |
| November 2005 | $8.56 | $13.48 |
| October 2005 | $7.93 | $12.49 |
| September 2005 | $8.08 | $12.72 |
| August 2005 | $8.52 | $13.50 |
| July 2005 | $8.10 | $12.83 |
| June 2005 | $7.98 | $12.65 |
| May 2005 | $7.38 | $11.70 |
| April 2005 | $7.51 | $11.90 |
| March 2005 | $7.45 | $11.80 |
| February 2005 | $7.95 | $12.81 |
| January 2005 | $7.83 | $12.62 |
| December 2004 | $7.83 | $12.62 |
| November 2004 | $8.04 | $12.95 |
| October 2004 | $7.68 | $12.38 |
| September 2004 | $7.17 | $11.56 |
| August 2004 | $6.35 | $10.30 |
| July 2004 | $6.70 | $10.86 |
| June 2004 | $6.64 | $10.78 |
| May 2004 | $6.02 | $9.76 |
| April 2004 | $5.88 | $9.53 |
| March 2004 | $5.70 | $9.24 |
| February 2004 | $5.96 | $9.85 |
| January 2004 | $6.10 | $10.08 |
| December 2003 | $5.79 | $9.57 |
| November 2003 | $5.67 | $9.37 |
| October 2003 | $5.58 | $9.22 |
| September 2003 | $4.93 | $8.15 |
| August 2003 | $4.72 | $7.87 |
| July 2003 | $4.41 | $7.35 |
| June 2003 | $4.38 | $7.30 |
| May 2003 | $4.35 | $7.25 |
| April 2003 | $3.84 | $6.40 |
IHG
Price: $154.69
52 week price:
Dividend Yield: 0.77%
5-year range yield:
Forward Dividend Yield: 0.83%
Payout Ratio: 27.42%
Payout Ratio Range:
Dividend Per Share: 1.29 USD
Earnings Per Share: 4.71 USD
P/E Ratio: 34.02
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Lodging
Country: United Kingdom
Volume: 101344
Ebitda: 780.0 millionMarket Capitalization: 23.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 30.00%