InterContinental Hotels Group PLC (IHG) NYSE

158.21

+3.2(+2.06%)

Updated at June 02 04:00PM

Currency In USD

IHG Historical Return

If you invested $1000 in InterContinental Hotels Group PLC (IHG) 10 years ago, it would be worth $4,565.95 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,438.88, while $1000 invested 1 year ago would be worth $1,366.83. This corresponds to total returns of 356.59%, 143.89%, 36.68%, respectively, with annualized returns of 16.39%, 19.51%, 36.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IHG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	156.8	158.21	158.21	159.4	156.8	250,814
June 01, 2026	154.05	155.01	155.01	155.67	152.93	238,873
May 29, 2026	158.81	154.88	154.88	159.02	154.88	295,287
May 28, 2026	157.62	158.04	158.04	159.57	157.28	186,738
May 27, 2026	156.22	159.17	159.17	159.3	156.22	446,696
May 26, 2026	154	154.31	154.31	154.34	152.52	198,645
May 22, 2026	154.61	153.09	153.09	154.83	152.64	160,560
May 21, 2026	153.67	154.1	154.1	155.01	152.04	159,668
May 20, 2026	151.59	155.1	155.1	155.47	150.53	293,662
May 19, 2026	150.69	150	150	151.61	149.55	149,363
May 18, 2026	149.49	150.87	150.87	151.67	149.48	179,010
May 15, 2026	148.04	148.58	148.58	149.18	147.87	140,065
May 14, 2026	150.19	149.92	149.92	151.64	149.86	136,215
May 13, 2026	150	150.16	150.16	151.05	149.13	165,076
May 12, 2026	150.08	150.38	150.38	150.98	149.24	204,689
May 11, 2026	149.11	148.23	148.23	149.44	148.19	158,641
May 08, 2026	149.1	149.62	149.62	151.18	149.08	259,443
May 07, 2026	149.7	146.95	146.95	149.7	146.3	277,055
May 06, 2026	145.88	145.56	145.56	146.37	144.76	176,087
May 05, 2026	140.04	141.85	141.85	142.88	139.8	177,441
May 04, 2026	141.55	139.61	139.61	142.81	138.76	150,429
May 01, 2026	143.49	142.94	142.94	145.41	142.84	162,866
April 30, 2026	144.66	143.88	143.88	145.15	143.12	135,554
April 29, 2026	143.24	142.36	142.36	143.49	141.84	208,381
April 28, 2026	143.37	144.47	144.47	145.48	143.37	238,527
April 27, 2026	145.45	144.17	144.17	146.27	143.89	158,259
April 24, 2026	145.82	146.28	146.28	147.22	145.29	252,474
April 23, 2026	141.29	143.62	143.62	145.69	141.02	489,839
April 22, 2026	143.54	140.21	140.21	143.8	140.15	235,835
April 21, 2026	146.81	144.32	144.32	147.59	144.25	161,609
April 20, 2026	146.32	146.8	146.8	147.02	145.08	250,195
April 17, 2026	145.39	146.85	146.85	148.38	145.39	153,626
April 16, 2026	143.44	141	141	143.87	140.59	181,681
April 15, 2026	143.69	142.45	142.45	143.94	141.54	165,552
April 14, 2026	143.1	144.24	144.24	144.91	142.96	102,986
April 13, 2026	139.84	141.74	141.74	141.76	139.01	241,080
April 10, 2026	142.46	141.48	141.48	142.51	141.06	82,173
April 09, 2026	140.35	143.14	143.14	143.41	139.68	155,100
April 08, 2026	141.33	141.23	141.23	142.93	140.13	310,403
April 07, 2026	133.47	132.02	132.02	133.51	130.76	361,100
April 06, 2026	132.76	134.86	134.86	135.22	132.61	210,058
April 02, 2026	132.61	133.9	133.9	135.75	131.85	397,306
April 01, 2026	134.27	133.69	133.69	135.15	132.95	403,879
March 31, 2026	131.5	133.46	133.46	134.62	130.44	313,070
March 30, 2026	129.08	130.17	130.17	130.9	128.57	224,742
March 27, 2026	131.31	129.6	129.6	131.91	129.48	160,232
March 26, 2026	132.78	132.47	132.47	134.12	132.28	99,771
March 25, 2026	134.92	134.14	134.14	135.49	132.74	129,578
March 24, 2026	131.6	132.26	132.26	133.17	131.1	157,491
March 23, 2026	132.8	132.06	132.06	135.15	132.06	235,936
March 20, 2026	132.23	129.24	129.24	132.61	128.62	223,797
March 19, 2026	129.33	130.92	130.92	132.13	129.33	202,779
March 18, 2026	133.18	131.58	131.58	134.05	131.3	146,338
March 17, 2026	131.49	133.45	133.45	134.24	131.49	126,273
March 16, 2026	130.24	130.91	130.91	131.68	129.78	161,445
March 13, 2026	130.72	128.9	128.9	131.52	128.85	132,599
March 12, 2026	132.72	130.95	130.95	132.72	130.48	207,026
March 11, 2026	133.81	134.32	134.32	134.33	132.23	270,796
March 10, 2026	133.06	131.91	131.91	134.12	131.61	221,822
March 09, 2026	128.89	132.6	132.6	133.39	126.61	494,443