EODData

MEMBERSHIP REGISTER LOG IN

LSE, IHG: Intercontinental Hotels Group PLC

23 Oct 2025
LAST:

9,220

CHANGE:
 116.00		OPEN:
9,244		HIGH:
9,364		ASK:
9,880		VOLUME:
363.4K
CHG(%):
1.24		PREV:
9,336		LOW:
9,158		BID:
7,500		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
23 Oct 259,2449,3649,1589,220363.4K
22 Oct 259,0549,3589,0109,336614.7K
21 Oct 258,9229,0288,8689,028252.1K
20 Oct 258,9388,9928,9088,914184.4K
17 Oct 258,8168,9368,7628,904374.6K
16 Oct 258,9428,9548,8048,928307.2K
15 Oct 259,1209,1388,9728,972266.5K
14 Oct 259,1269,1548,9729,030273.5K
13 Oct 259,1049,1409,0349,116580.0K
10 Oct 259,1749,2229,0649,06425.9M

COMPANY PROFILE

Name:Intercontinental Hotels Group PLC
About:InterContinental Hotels Group PLC owns, manages, franchises, and leases hotels in the United Kingdom, the United States, and internationally. It operates hotels under the Six Senses, Regent, InterContinental Hotels & Resorts, Vignette Collection, Kimpton Hotels & Restaurants, Hotel Indigo, voco, HUALUXE, Crowne Plaza, Iberostar Beachfront Resorts, EVEN, Holiday Inn Express, Holiday Inn, Garner, avid hotels, Atwell Suites, Staybridge Suites, IHG, Holiday Inn Club Vacations, and Candlewood Suites brand names. The company also provides IHG Rewards loyalty program. InterContinental Hotels Group PLC was founded in 1777 and is headquartered in Windsor, the United Kingdom.
Industry:Lodging
Address:Windsor Dials 1, Windsor, United Kingdom, SL4 1RS
Website:https://www.ihgplc.com
ISIN:GB00BHJYC057
LEI:2138007ZFQYRUSLU3J98

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:26.29 
Forward P/E:23.71 
EPS Ratio:3.50 
DivYield:0.02 
Div/Share:1.73 
Price to Book:-543.86 
Price to Sales:2.71 
EBITDA:1.17B 
Shares:151.44M 
Market Cap:1,396.258B 

TECHNICAL INDICATORS

MA5:9,080.401.5%
MA10:9,051.201.9%
MA20:9,077.901.6%
MA50:8,965.842.8%
MA100:8,771.255.1%
MA200:8,967.362.8%
STO9:68.70
STO14:68.70
RSI14:53.92
WPR14:-26.85
MTM14:54.00
ROC14:0.01 
ATR:162.04 
Week High:9,364.001.6%
Week Low:8,762.005.2%
Month High:9,364.001.6%
Month Low:8,708.002.8%
Year High:10,975.0019.0%
Year Low:7,252.0027.1%
Volatility:5.67 

RECENT SPLITS

Date Ratio
14 Jan 201919-20
08 May 201745-47
09 May 20165-6
01 Jul 201412-13
09 Oct 201214-15
04 Jun 200747-56
12 Jun 20067-8
27 Jun 200511-15
13 Dec 200425-28
15 Apr 20034927-3402

RECENT DIVIDENDS

Date Amount
21 Aug 2025$0.59
03 Apr 2025$0.86
29 Aug 2024$0.41
04 Apr 2024$0.84
31 Aug 2023$0.39
30 Mar 2023$0.76
01 Sep 2022$0.38
31 Mar 2022$0.68
02 Apr 2020$0.86
29 Aug 2019$0.32