InterContinental Hotels Group PLC
IHGNYSEConsumer Cyclical● Active
$163.81
+$1.66(+1.02%)
Market Cap$24.3B
P/E Ratio—
52W High$163.705
52W Low$109.79
InterContinental Hotels Group PLC（IHG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ihg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$163.71
Jun 5, 2026
-0.8% from here
5-Year Low5Y
$47.06
Sep 26, 2022
+245.1% from low
IPO Priceadj.
$12.12
Apr 10, 2003
+1.2K% since IPO
1 Year Ago
$115.08
Jun 9, 2025
+41.1% in 1Y
5 Years Ago
$73.52
Jun 8, 2021
+120.9% in 5Y
10 Years Ago
$42.67
Jun 8, 2016
+280.6% in 10Y
Historical Price Data · IHG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $162.40 | $162.72 | $161.53 | $161.53 | $161.53 | 50K | -0.54% |
| Jun 5, 2026 | $162.40 | $163.71 | $161.43 | $162.15 | $162.15 | 215K | -0.15% |
| Jun 4, 2026 | $161.97 | $162.68 | $160.34 | $160.51 | $160.51 | 155K | -0.90% |
| Jun 3, 2026 | $158.13 | $160.90 | $158.13 | $160.50 | $160.50 | 334K | +1.50% |
| Jun 2, 2026 | $156.80 | $159.40 | $156.80 | $158.21 | $158.21 | 275K | +0.90% |
| Jun 1, 2026 | $154.05 | $155.67 | $152.93 | $155.01 | $155.01 | 239K | +0.62% |
| May 29, 2026 | $158.81 | $159.02 | $154.88 | $154.88 | $154.88 | 295K | -2.47% |
| May 28, 2026 | $157.62 | $159.57 | $157.28 | $158.04 | $158.04 | 191K | +0.27% |
| May 27, 2026 | $156.22 | $159.30 | $156.22 | $159.17 | $159.17 | 450K | +1.89% |
| May 26, 2026 | $154.00 | $154.34 | $152.52 | $154.31 | $154.31 | 199K | +0.20% |
| May 22, 2026 | $154.61 | $154.83 | $152.64 | $153.09 | $153.09 | 163K | -0.98% |
| May 21, 2026 | $153.67 | $155.01 | $151.98 | $154.10 | $154.10 | 174K | +0.28% |
| May 20, 2026 | $151.59 | $155.47 | $150.53 | $155.10 | $155.10 | 305K | +2.32% |
| May 19, 2026 | $150.69 | $151.61 | $149.50 | $150.00 | $150.00 | 163K | -0.46% |
| May 18, 2026 | $149.49 | $151.67 | $149.48 | $150.87 | $150.87 | 179K | +0.92% |
| May 15, 2026 | $148.04 | $149.18 | $147.87 | $148.58 | $148.58 | 140K | +0.36% |
| May 14, 2026 | $150.19 | $151.64 | $149.86 | $149.92 | $149.92 | 140K | -0.18% |
| May 13, 2026 | $150.00 | $151.05 | $149.13 | $150.16 | $150.16 | 171K | +0.11% |
| May 12, 2026 | $149.96 | $150.98 | $149.18 | $150.38 | $150.38 | 217K | +0.28% |
| May 11, 2026 | $149.11 | $149.44 | $148.19 | $148.23 | $148.23 | 164K | -0.59% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IHG
Jan 1 → Dec 31 · 6 years2026+14.5%$141.05 → $161.53
+14.5%
2025+12.6%$125.11 → $140.83
+12.6%
2024+38.1%$90.48 → $124.92
+38.1%
2023+53.7%$59.33 → $91.18
+53.7%
2022-11.1%$65.66 → $58.34
-11.1%
2021-11.4%$73.64 → $65.21
-11.4%
Best Year2023 · +53.7%
Worst Year2021 · -11.4%
Positive Years4 / 6
Avg Annual Return+16.0%
6Y Total Return+119.4%
6Y CAGR~+14.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in IHG?
If you invested $1,000 in IHG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,806
Total Return+280.6%
CAGR~+14.3% / yr
Profit+$2,806
Based on Jun 8, 2016 · $42.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
InterContinental Hotels Group PLC（IHG）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $162.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IHG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IHG 历史股价FMP 日线复权 OHLCV