IH
NYSE · IHG
InterContinental Hotels Group PLC
Consumer Cyclical · Travel Lodging
$153.09
Down-$0.02 (-0.01%)
Updated Sep 21, 2026, 7:58 AM
SID Score
5.4/10
Composite research score
Smart Money
56/100
Neutral
- Market cap
- 21.3B
- P/E ratio
- 28.94
- Dividend yield
- 1.88%
- 52-week range
- $117.29 – $175.89
- Volume
- 144.3K
- Avg. volume
- 163.4K
Price performance
IHG price history
1M range · 19 trading sessions · Daily adjusted prices
IHG closed at $153.09 after 19 trading sessions, down 5.81% for the selected period.
- Last close
- $153.09
- Period change
- -5.81%
- Period low
- $152.77
- Period high
- $164.58
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | $152.16 | $153.3501 | $151.91 | $153.09 | 144.3K |
| Sep 17, 2026 | $155.31 | $155.47 | $153.03 | $153.11 | 113.08K |
| Sep 16, 2026 | $155.08 | $155.44 | $152.44 | $153.76 | 127.73K |
| Sep 15, 2026 | $154.28 | $154.46 | $152.29 | $153.40 | 149.46K |
| Sep 14, 2026 | $154.93 | $155.465 | $153.73 | $155.13 | 161.44K |
| Sep 11, 2026 | $154.72 | $154.97 | $153.81 | $153.83 | 137.32K |
| Sep 10, 2026 | $152.32 | $154.39 | $152.20 | $152.77 | 207.34K |
| Sep 9, 2026 | $153.08 | $154.96 | $152.49 | $154.72 | 115.57K |
| Sep 8, 2026 | $156.75 | $157.705 | $154.44 | $154.69 | 201.39K |
| Sep 4, 2026 | $160.38 | $161.12 | $159.73 | $159.95 | 156.31K |
| Sep 3, 2026 | $160.97 | $161.15 | $158.58 | $160.77 | 273.43K |
| Sep 2, 2026 | $160.67 | $162.13 | $160.30 | $160.51 | 209.36K |
| Sep 1, 2026 | $157.27 | $157.93 | $155.09 | $155.27 | 176.56K |
| Aug 31, 2026 | $161.21 | $162.61 | $159.44 | $160.06 | 163.07K |
| Aug 28, 2026 | $162.85 | $164.03 | $161.98 | $162.38 | 123.36K |
| Aug 27, 2026 | $164.88 | $165.65 | $162.7502 | $163.02 | 194.86K |
| Aug 26, 2026 | $165.79 | $166.02 | $163.89 | $164.58 | 318.11K |
| Aug 25, 2026 | $165.25 | $165.26 | $163.09 | $163.75 | 195.63K |
| Aug 24, 2026 | $163.21 | $164.125 | $162.09 | $162.53 | 252.91K |
Latest IHG news
The latest Smart Investors Daily articles mentioning IHG.
Stock researchMarket Activity · Options
Loading stock research…
