InterContinental Hotels Group PLC (BST:IC1H)
Germany · Delayed Price · Currency is EUR 113.00
-1.00 (-0.88%)
At close: Mar 19, 2026
BST:IC1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Mar 17, 2026 | 113.00 | 116.00 | 112.00 | 116.00 | 116.00 | 1.75% | - |
| Mar 16, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | - |
| Mar 13, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Mar 12, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Mar 11, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | - |
| Mar 10, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | - |
| Mar 9, 2026 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | - | 138 |
| Mar 6, 2026 | 115.00 | 116.00 | 111.00 | 113.00 | 113.00 | -0.88% | - |
| Mar 5, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | - |
| Mar 4, 2026 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | - |
| Mar 3, 2026 | 113.00 | 114.00 | 109.00 | 114.00 | 114.00 | - | - |
| Mar 2, 2026 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -3.39% | - |
| Feb 27, 2026 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | -2.48% | - |
| Feb 26, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 2.54% | - |
| Feb 25, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 2 |
| Feb 24, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -2.46% | - |
| Feb 20, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | - |
| Feb 19, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | -1.61% | - |
| Feb 18, 2026 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 0.81% | - |
| Feb 17, 2026 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 1.65% | - |
| Feb 16, 2026 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Feb 13, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Feb 12, 2026 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 0.81% | - |
| Feb 11, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | - |
| Feb 10, 2026 | 120.00 | 124.00 | 118.00 | 124.00 | 124.00 | 3.33% | - |
| Feb 9, 2026 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Feb 6, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | - |
| Feb 5, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Feb 4, 2026 | 115.00 | 122.00 | 115.00 | 121.00 | 121.00 | 5.22% | - |
| Feb 3, 2026 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | -3.36% | - |
| Feb 2, 2026 | 113.00 | 119.00 | 113.00 | 119.00 | 119.00 | 4.39% | - |
| Jan 30, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | - |
| Jan 29, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | - |
| Jan 28, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | - |
| Jan 27, 2026 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Jan 26, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | - |
| Jan 23, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Jan 22, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jan 21, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 2.61% | - |
| Jan 20, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | - |
| Jan 19, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Jan 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Jan 15, 2026 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 0.85% | - |
| Jan 14, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | - |
| Jan 13, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jan 12, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | - |
| Jan 9, 2026 | 118.00 | 119.00 | 115.00 | 119.00 | 119.00 | 0.85% | - |
| Jan 8, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | - |
| Jan 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |