Loading the section
Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Intercontinental Hotels Group trades on NYSE under the ticker IHG. The company belongs to the Consumer cyclical sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks IHG has traded between 118.47 $ and 175.89 $. As of 09 October 2026 the price stood 73.51 % of the way from the 52-week low to the high.
Over one year IHG shares rose 29.53 %; over six months they rose 13.57 %. Volatility over 90 days is 20.29 %. Dividends are not included: this is price change only, as of 09 October 2026.
Intercontinental Hotels Group reported revenue of 5.2B $ and net income of 759M $ for the latest fiscal year. Net margin is 14.63 %. Revenue changed by +5.40 % year over year. Earnings per share are 4.87 $.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 159.79 | 161.21 | 159.58 | 160.68 | 163,900 |
| 08 October 2026 | 158.74 | 160.06 | 157.63 | 159.48 | 194,100 |
| 07 October 2026 | 160.25 | 161.03 | 159.87 | 159.90 | 118,400 |
| 06 October 2026 | 160.27 | 161.75 |
Based on the fiscal year ended 31 December 2025
The sector median covers every company in the sector on the US market, loss-making ones included.
No events for this security recently.
Intercontinental Hotels Group (IHG) is a public company in the consumer cyclical sector. Its depositary receipts trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, revenue was 5.2bn $, net income was 759.0m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:1 WINDSOR DIALS, ARTHUR ROAD, WINDSOR, BERKSHIRE, X0 SL4 1RS
| 139M |
| EDUNew Oriental Education & Technology Group, Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands) | 58.63 | +2.18 % | 38M |
| JZJianzhi Education Technology Group Company Limited | 1.28 | +53.48 % | 11M |
| JMIAJumia Technologies AG | 6.28 | −3.09 % | 10M |
| NAMIJinxin Technology Holding Company | 2.19 | +4.78 % | 8M |
| 160.01 |
| 160.54 |
| 129,700 |
| 05 October 2026 | 160.64 | 160.91 | 159.50 | 159.51 | 113,000 |
| 02 October 2026 | 162.19 | 162.19 | 159.93 | 161.74 | 162,700 |
| 01 October 2026 | 160.59 | 161.65 | 158.95 | 161.44 | 199,100 |
| 30 September 2026 | 163.49 | 163.62 | 160.80 | 160.80 | 174,900 |
| 29 September 2026 | 162.72 | 163.25 | 161.45 | 163.10 | 203,500 |
| 28 September 2026 | 157.85 | 161.18 | 157.75 | 161.11 | 162,300 |
| 25 September 2026 | 157.99 | 158.30 | 156.34 | 158.16 | 131,700 |
| 24 September 2026 | 156.61 | 157.89 | 155.80 | 157.66 | 150,200 |
| 23 September 2026 | 155.20 | 156.75 | 154.25 | 156.13 | 142,600 |
| 22 September 2026 | 156.41 | 157.13 | 153.92 | 154.85 | 174,200 |
| 21 September 2026 | 154.76 | 154.92 | 153.61 | 154.60 | 112,400 |
| 18 September 2026 | 152.16 | 153.35 | 151.91 | 153.09 | 144,300 |
| 17 September 2026 | 155.31 | 155.47 | 153.03 | 153.11 | 113,100 |
| 16 September 2026 | 155.08 | 155.44 | 152.44 | 153.76 | 118,700 |
| 15 September 2026 | 154.28 | 154.46 | 152.29 | 153.40 | 149,100 |
| 14 September 2026 | 154.93 | 155.47 | 153.73 | 155.13 | 161,400 |