IH
NYSE · IHG
InterContinental Hotels Group PLC
Consumer Cyclical · Travel Lodging
$167.81
Down-$1.85 (-1.09%)
Updated Nov 1, 2026, 3:21 AM
SID Score
6.5/10
Composite research score
Smart Money
56/100
Neutral
- Market cap
- 21.3B
- P/E ratio
- 28.94
- Dividend yield
- 1.71%
- 52-week range
- $120.16 – $175.89
- Volume
- 210.37K
- Avg. volume
- 163.4K
Price performance · IHG
IHG price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
IHG closed at $167.81 after 20 trading sessions, up 5.20% for the selected period.
- Last close
- $167.81
- Period change
- +5.20%
- Period low
- $159.48
- Period high
- $170.94
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $171.23 | $171.23 | $167.49 | $167.81 | 210.37K |
| Oct 29, 2026 | $170.19 | $171.56 | $168.27 | $169.66 | 189.26K |
| Oct 28, 2026 | $166.93 | $168.56 | $166.53 | $167.78 | 259.19K |
| Oct 27, 2026 | $164.54 | $166.09 | $163.61 | $166.09 | 258.73K |
| Oct 26, 2026 | $166.59 | $169.27 | $166.35 | $167.32 | 387.97K |
| Oct 23, 2026 | $163.23 | $163.99 | $161.53 | $162.40 | 337.34K |
| Oct 22, 2026 | $169.21 | $170.61 | $166.33 | $167.78 | 420.99K |
| Oct 21, 2026 | $171.13 | $171.99 | $170.17 | $170.88 | 285.14K |
| Oct 20, 2026 | $168.67 | $171.50 | $168.495 | $170.94 | 266.74K |
| Oct 19, 2026 | $167.21 | $169.10 | $166.565 | $168.92 | 262.48K |
| Oct 16, 2026 | $170.04 | $171.65 | $167.26 | $167.77 | 415.48K |
| Oct 15, 2026 | $163.92 | $167.26 | $163.63 | $166.15 | 393.86K |
| Oct 14, 2026 | $160.60 | $161.00 | $159.94 | $160.36 | 167.07K |
| Oct 13, 2026 | $160.70 | $161.09 | $159.15 | $160.89 | 194.62K |
| Oct 12, 2026 | $159.19 | $160.73 | $158.94 | $159.85 | 217.74K |
| Oct 9, 2026 | $159.79 | $161.21 | $159.58 | $160.68 | 163.92K |
| Oct 8, 2026 | $158.74 | $160.06 | $157.63 | $159.48 | 194.09K |
| Oct 7, 2026 | $160.25 | $161.025 | $159.87 | $159.90 | 118.37K |
| Oct 6, 2026 | $160.27 | $161.745 | $160.01 | $160.54 | 129.67K |
| Oct 5, 2026 | $160.64 | $160.91 | $159.50 | $159.51 | 112.97K |
Latest IHG news
The latest Smart Investors Daily articles mentioning IHG.
Stock researchResearch & News · Competitors
Company
Market Activity
Research & News
Loading stock research…
