stockNYSE: IHG • 28 Days Updates
Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share) (IHG)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share) (IHG) is a publicly traded company operating within the Consumer Discretionary sector.
Price & Performance Trajectory
Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)NYSE: IHG
Latest Close
$160.68
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIHG session performance
✓ Latest Close USD
$160.68
Latest session close
+$6.85vs period start
Period Return % % GAIN
+4.45%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$163.62 / $151.91
Period range envelope
$11.71channel spread
Total Volume SHARES
3.16M
Period turnover
Avg: 150.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $160.68 | +0.75% | $161.21 | $159.58 | 163.9K |
| Oct 08, 2026 | $159.48 | -0.26% | $160.06 | $157.63 | 194.1K |
| Oct 07, 2026 | $159.90 | -0.40% | $161.03 | $159.87 | 118.4K |
| Oct 06, 2026 | $160.54 | +0.65% | $161.75 | $160.01 | 129.7K |
| Oct 05, 2026 | $159.51 | -1.38% | $160.91 | $159.50 | 113.0K |
| Oct 02, 2026 | $161.74 | +0.19% | $162.19 | $159.93 | 162.7K |
| Oct 01, 2026 | $161.44 | +0.40% | $161.65 | $158.95 | 199.1K |
| Sep 30, 2026 | $160.80 | -1.41% | $163.62 | $160.80 | 174.9K |
| Sep 29, 2026 | $163.10 | +1.24% | $163.25 | $161.45 | 203.5K |
| Sep 28, 2026 | $161.11 | +1.87% | $161.18 | $157.75 | 162.3K |
| Sep 25, 2026 | $158.16 | +0.32% | $158.30 | $156.34 | 131.7K |
| Sep 24, 2026 | $157.66 | +0.98% | $157.89 | $155.80 | 150.2K |
| Sep 23, 2026 | $156.13 | +0.83% | $156.75 | $154.25 | 142.6K |
| Sep 22, 2026 | $154.85 | +0.16% | $157.13 | $153.92 | 174.2K |
| Sep 21, 2026 | $154.60 | +0.99% | $154.92 | $153.61 | 112.4K |
Page 1 of 2