InterContinental Hotels Group PLC (BST:IC1H)
Germany · Delayed Price · Currency is EUR 149.30
-2.05 (-1.35%)
At close: Oct 30, 2026
BST:IC1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 151.40 | 152.35 | 149.10 | 149.30 | 149.30 | -1.35% | - |
| Oct 29, 2026 | 150.05 | 153.80 | 150.05 | 151.35 | 151.35 | 0.97% | - |
| Oct 28, 2026 | 148.60 | 150.55 | 148.60 | 149.90 | 149.90 | 0.91% | - |
| Oct 27, 2026 | 149.25 | 150.10 | 146.80 | 148.55 | 148.55 | -0.44% | - |
| Oct 26, 2026 | 144.30 | 150.95 | 144.30 | 149.20 | 149.20 | 3.40% | - |
| Oct 23, 2026 | 149.30 | 149.30 | 144.05 | 144.30 | 144.30 | -3.15% | - |
| Oct 22, 2026 | 151.30 | 151.90 | 146.35 | 149.00 | 149.00 | -1.65% | - |
| Oct 21, 2026 | 151.55 | 152.50 | 150.00 | 151.50 | 151.50 | 0.07% | - |
| Oct 20, 2026 | 150.25 | 152.10 | 149.10 | 151.40 | 151.40 | 0.87% | - |
| Oct 19, 2026 | 149.50 | 150.15 | 148.45 | 150.10 | 150.10 | 0.33% | - |
| Oct 16, 2026 | 148.00 | 151.60 | 148.00 | 149.60 | 149.60 | 1.15% | - |
| Oct 15, 2026 | 142.85 | 148.85 | 142.85 | 147.90 | 147.90 | 3.43% | - |
| Oct 14, 2026 | 143.40 | 144.00 | 142.30 | 143.00 | 143.00 | -0.07% | - |
| Oct 13, 2026 | 142.75 | 143.20 | 142.00 | 143.10 | 143.10 | 0.18% | - |
| Oct 12, 2026 | 141.80 | 143.25 | 140.30 | 142.85 | 142.85 | 0.56% | - |
| Oct 9, 2026 | 141.95 | 142.80 | 140.95 | 142.05 | 142.05 | 0.04% | - |
| Oct 8, 2026 | 142.25 | 142.40 | 140.70 | 142.00 | 142.00 | -0.46% | - |
| Oct 7, 2026 | 142.30 | 143.25 | 141.90 | 142.65 | 142.65 | 0.28% | - |
| Oct 6, 2026 | 142.00 | 143.20 | 141.50 | 142.25 | 142.25 | 0.25% | - |
| Oct 5, 2026 | 143.15 | 143.75 | 141.90 | 141.90 | 141.90 | -0.49% | - |
| Oct 2, 2026 | 142.25 | 144.45 | 141.75 | 142.60 | 142.60 | 0.42% | - |
| Oct 1, 2026 | 143.20 | 143.20 | 139.50 | 142.00 | 142.00 | -0.70% | - |
| Sep 30, 2026 | 142.80 | 145.30 | 142.50 | 143.00 | 143.00 | 0.46% | - |
| Sep 29, 2026 | 139.65 | 143.50 | 139.65 | 142.35 | 142.35 | 1.32% | - |
| Sep 28, 2026 | 137.40 | 140.80 | 137.30 | 140.50 | 140.50 | 1.85% | - |
| Sep 25, 2026 | 137.85 | 138.80 | 137.00 | 137.95 | 137.95 | 0.25% | - |
| Sep 24, 2026 | 135.90 | 138.00 | 135.55 | 137.60 | 137.60 | 1.03% | - |
| Sep 23, 2026 | 135.20 | 136.55 | 134.90 | 136.20 | 136.20 | 1.11% | - |
| Sep 22, 2026 | 134.10 | 136.60 | 133.90 | 134.70 | 134.70 | 0.34% | - |
| Sep 21, 2026 | 132.45 | 134.30 | 131.70 | 134.25 | 134.25 | 1.86% | - |
| Sep 18, 2026 | 133.60 | 133.75 | 131.80 | 131.80 | 131.80 | -1.24% | - |
| Sep 17, 2026 | 134.85 | 135.10 | 133.45 | 133.45 | 133.45 | -0.45% | - |
| Sep 16, 2026 | 132.35 | 134.75 | 132.30 | 134.05 | 134.05 | 1.51% | - |
| Sep 15, 2026 | 133.25 | 134.35 | 131.80 | 132.05 | 132.05 | -1.23% | - |
| Sep 14, 2026 | 132.70 | 133.95 | 132.35 | 133.70 | 133.70 | 0.45% | - |
| Sep 11, 2026 | 132.50 | 133.10 | 132.20 | 133.10 | 133.10 | 1.37% | - |
| Sep 10, 2026 | 132.65 | 132.70 | 131.00 | 131.30 | 131.30 | -0.64% | - |
| Sep 9, 2026 | 133.30 | 133.50 | 130.40 | 132.15 | 132.15 | -0.83% | - |
| Sep 8, 2026 | 134.30 | 135.10 | 132.70 | 133.25 | 133.25 | -0.86% | - |
| Sep 7, 2026 | 137.35 | 137.50 | 134.35 | 134.40 | 134.40 | -2.29% | - |
| Sep 4, 2026 | 137.30 | 138.20 | 137.05 | 137.55 | 137.55 | 0.26% | - |
| Sep 3, 2026 | 138.25 | 138.65 | 136.50 | 137.20 | 137.20 | -1.08% | - |
| Sep 2, 2026 | 136.65 | 138.95 | 136.65 | 138.70 | 138.70 | 3.43% | - |
| Sep 1, 2026 | 137.00 | 137.15 | 134.10 | 134.10 | 134.10 | -2.72% | - |
| Aug 31, 2026 | 140.50 | 140.60 | 136.95 | 137.85 | 137.85 | -1.78% | 50 |
| Aug 28, 2026 | 138.55 | 140.70 | 138.55 | 140.35 | 140.35 | 0.25% | - |
| Aug 27, 2026 | 141.60 | 141.65 | 139.60 | 140.00 | 140.00 | -0.67% | - |
| Aug 26, 2026 | 141.50 | 142.10 | 140.35 | 140.95 | 140.95 | 0.82% | - |
| Aug 25, 2026 | 139.85 | 141.85 | 139.75 | 139.80 | 139.80 | 0.29% | - |
| Aug 24, 2026 | 135.15 | 139.55 | 135.05 | 139.40 | 139.40 | 3.03% | - |