InterContinental Hotels Group PLC (IHG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IHG Historical Return
If you invested $1000 in InterContinental Hotels Group PLC (IHG) 10 years ago, it would be worth $5,164.53 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,850.43, while $1000 invested 1 year ago would be worth $1,369.59. This corresponds to total returns of 416.45%, 185.04%, 36.96%, respectively, with annualized returns of 17.84%, 23.29%, 36.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IHG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 181.18 | 181.41 | 181.41 | 181.77 | 180.07 | 133,984 |
| November 10, 2026 | 180.48 | 180.93 | 180.93 | 181.22 | 179.53 | 144,275 |
| November 09, 2026 | 180.61 | 180.33 | 180.33 | 181.46 | 179.49 | 263,357 |
| November 06, 2026 | 177.29 | 178.75 | 178.75 | 179.91 | 177 | 274,966 |
| November 05, 2026 | 180.29 | 175.56 | 175.56 | 180.49 | 174.99 | 363,493 |
| November 04, 2026 | 174.21 | 176 | 176 | 176 | 171.96 | 229,326 |
| November 03, 2026 | 171.01 | 170.2 | 170.2 | 171.92 | 169.66 | 211,583 |
| November 02, 2026 | 172.35 | 171.62 | 171.62 | 173.54 | 171.04 | 224,770 |
| October 30, 2026 | 171.23 | 167.81 | 167.81 | 171.23 | 167.49 | 209,342 |
| October 29, 2026 | 170.19 | 169.66 | 169.66 | 171.56 | 168.27 | 183,887 |
| October 28, 2026 | 166.93 | 167.78 | 167.78 | 168.56 | 166.53 | 258,771 |
| October 27, 2026 | 164.54 | 166.09 | 166.09 | 166.09 | 163.61 | 257,298 |
| October 26, 2026 | 166.59 | 167.32 | 167.32 | 169.27 | 166.35 | 387,962 |
| October 23, 2026 | 163.23 | 162.4 | 162.4 | 163.99 | 161.53 | 333,742 |
| October 22, 2026 | 169.21 | 167.78 | 167.78 | 170.61 | 166.33 | 418,391 |
| October 21, 2026 | 171.13 | 170.88 | 170.88 | 171.99 | 170.17 | 281,627 |
| October 20, 2026 | 168.67 | 170.94 | 170.94 | 171.5 | 168.5 | 263,037 |
| October 19, 2026 | 167.21 | 168.92 | 168.92 | 169.1 | 166.57 | 257,195 |
| October 16, 2026 | 170.04 | 167.77 | 167.77 | 171.65 | 167.26 | 412,467 |
| October 15, 2026 | 163.92 | 166.15 | 166.15 | 167.26 | 163.63 | 392,727 |
| October 14, 2026 | 160.6 | 160.36 | 160.36 | 161 | 159.94 | 167,064 |
| October 13, 2026 | 160.7 | 160.89 | 160.89 | 161.09 | 159.15 | 194,603 |
| October 12, 2026 | 159.19 | 159.85 | 159.85 | 160.73 | 158.94 | 217,738 |
| October 09, 2026 | 159.79 | 160.68 | 160.68 | 161.21 | 159.58 | 163,914 |
| October 08, 2026 | 158.74 | 159.48 | 159.48 | 160.06 | 157.63 | 194,085 |
| October 07, 2026 | 160.25 | 159.9 | 159.9 | 161.03 | 159.87 | 118,360 |
| October 06, 2026 | 160.27 | 160.54 | 160.54 | 161.75 | 160.01 | 129,657 |
| October 05, 2026 | 160.64 | 159.51 | 159.51 | 160.91 | 159.5 | 112,963 |
| October 02, 2026 | 162.19 | 161.74 | 161.74 | 162.19 | 159.93 | 162,667 |
| October 01, 2026 | 160.59 | 161.44 | 161.44 | 161.65 | 158.95 | 199,067 |
| September 30, 2026 | 163.49 | 160.8 | 160.8 | 163.62 | 160.8 | 158,921 |
| September 29, 2026 | 162.72 | 163.1 | 163.1 | 163.25 | 161.45 | 203,544 |
| September 28, 2026 | 157.85 | 161.11 | 161.11 | 161.18 | 157.75 | 162,262 |
| September 25, 2026 | 157.99 | 158.16 | 158.16 | 158.3 | 156.34 | 131,726 |
| September 24, 2026 | 156.6 | 157.66 | 157.66 | 157.89 | 155.8 | 150,163 |
| September 23, 2026 | 155.2 | 156.13 | 156.13 | 156.75 | 154.25 | 142,612 |
| September 22, 2026 | 156.41 | 154.85 | 154.85 | 157.13 | 153.92 | 174,235 |
| September 21, 2026 | 154.76 | 154.6 | 154.6 | 154.92 | 153.61 | 110,368 |
| September 18, 2026 | 152.16 | 153.09 | 153.09 | 153.35 | 151.91 | 123,596 |
| September 17, 2026 | 155.31 | 153.11 | 153.11 | 155.47 | 153.03 | 113,073 |
| September 16, 2026 | 155.08 | 153.76 | 153.76 | 155.44 | 152.44 | 118,700 |
| September 15, 2026 | 154.28 | 153.4 | 153.4 | 154.46 | 152.29 | 149,071 |
| September 11, 2026 | 154.72 | 153.83 | 153.83 | 154.97 | 153.81 | 137,316 |
| September 10, 2026 | 152.32 | 152.77 | 152.77 | 154.39 | 152.2 | 198,854 |
| September 09, 2026 | 153.08 | 154.72 | 154.72 | 154.96 | 152.49 | 115,568 |
| September 08, 2026 | 156.75 | 154.69 | 154.69 | 157.71 | 154.44 | 201,389 |
| September 04, 2026 | 160.38 | 159.95 | 159.95 | 161.12 | 159.73 | 135,506 |
| September 03, 2026 | 160.97 | 160.77 | 160.77 | 161.15 | 158.58 | 150,522 |
| September 02, 2026 | 160.67 | 160.51 | 160.51 | 162.13 | 160.3 | 209,354 |
| September 01, 2026 | 157.27 | 155.27 | 155.27 | 157.93 | 155.09 | 176,558 |
| August 31, 2026 | 161.21 | 160.06 | 160.06 | 162.61 | 159.44 | 162,669 |
| August 28, 2026 | 162.85 | 162.38 | 162.38 | 164.03 | 161.98 | 123,360 |
| August 27, 2026 | 164.88 | 163.02 | 163.02 | 165.65 | 162.75 | 194,857 |
| August 26, 2026 | 165.79 | 164.58 | 164.58 | 166.02 | 163.89 | 318,110 |
| August 25, 2026 | 165.25 | 163.75 | 163.75 | 165.26 | 163.09 | 195,629 |
| August 24, 2026 | 163.21 | 162.53 | 162.53 | 164.13 | 162.09 | 252,894 |
| August 21, 2026 | 159.38 | 159.91 | 159.91 | 160.06 | 158.42 | 167,238 |
| August 20, 2026 | 160.87 | 159.74 | 159.74 | 160.97 | 159.54 | 155,363 |
| August 19, 2026 | 160.72 | 161.56 | 161.56 | 163 | 160.26 | 132,730 |
| August 18, 2026 | 159.72 | 159.38 | 159.38 | 160.84 | 158.76 | 292,630 |
AD
