InterContinental Hotels Group PLC (BST:IC1H)
Germany · Delayed Price · Currency is EUR 129.75
+0.75 (0.58%)
At close: May 19, 2026
BST:IC1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 126.45 | 129.50 | 125.80 | 129.00 | 129.00 | 1.34% | - |
| May 15, 2026 | 127.00 | 128.70 | 126.55 | 127.30 | 127.30 | -1.01% | - |
| May 14, 2026 | 128.25 | 129.15 | 127.25 | 128.60 | 128.60 | 0.19% | - |
| May 13, 2026 | 128.20 | 128.55 | 127.25 | 128.35 | 128.35 | 0.47% | - |
| May 12, 2026 | 125.15 | 127.75 | 124.65 | 127.75 | 127.75 | 1.31% | - |
| May 11, 2026 | 126.20 | 127.25 | 125.85 | 126.10 | 126.10 | -0.71% | - |
| May 8, 2026 | 125.25 | 127.90 | 125.20 | 127.00 | 127.00 | 1.68% | - |
| May 7, 2026 | 123.70 | 128.10 | 123.60 | 124.90 | 124.90 | 0.89% | - |
| May 6, 2026 | 122.05 | 125.50 | 122.00 | 123.80 | 123.80 | 3.21% | 70 |
| May 5, 2026 | 119.00 | 120.85 | 119.00 | 119.95 | 119.95 | 0.80% | - |
| May 4, 2026 | 122.70 | 122.90 | 118.60 | 119.00 | 119.00 | -2.30% | - |
| Apr 30, 2026 | 120.75 | 123.50 | 120.75 | 121.80 | 121.80 | 0.45% | - |
| Apr 29, 2026 | 123.75 | 123.95 | 120.65 | 121.25 | 121.25 | -1.70% | - |
| Apr 28, 2026 | 123.30 | 123.45 | 121.45 | 123.35 | 123.35 | - | - |
| Apr 27, 2026 | 124.10 | 124.50 | 122.15 | 123.35 | 123.35 | -0.96% | - |
| Apr 24, 2026 | 121.55 | 124.70 | 121.15 | 124.55 | 124.55 | 2.26% | - |
| Apr 23, 2026 | 118.80 | 122.30 | 118.15 | 121.80 | 121.80 | 1.50% | - |
| Apr 22, 2026 | 123.20 | 123.40 | 119.95 | 120.00 | 120.00 | -1.64% | - |
| Apr 21, 2026 | 123.05 | 125.50 | 122.00 | 122.00 | 122.00 | -0.69% | - |
| Apr 20, 2026 | 122.70 | 123.35 | 121.90 | 122.85 | 122.85 | -1.13% | - |
| Apr 17, 2026 | 119.25 | 126.25 | 118.85 | 124.25 | 124.25 | 4.15% | 4 |
| Apr 16, 2026 | 120.35 | 121.10 | 119.25 | 119.30 | 119.30 | -0.67% | - |
| Apr 15, 2026 | 121.15 | 121.80 | 119.60 | 120.10 | 120.10 | -1.27% | - |
| Apr 14, 2026 | 118.85 | 121.75 | 118.70 | 121.65 | 121.65 | 2.10% | - |
| Apr 13, 2026 | 116.20 | 119.35 | 116.15 | 119.15 | 119.15 | 1.10% | - |
| Apr 10, 2026 | 118.15 | 119.45 | 117.70 | 117.85 | 117.85 | -0.46% | - |
| Apr 9, 2026 | 119.00 | 119.00 | 117.55 | 118.40 | 118.40 | -1.17% | - |
| Apr 8, 2026 | 119.80 | 121.35 | 119.40 | 119.80 | 118.73 | 4.36% | - |
| Apr 7, 2026 | 115.95 | 116.10 | 113.10 | 114.80 | 113.77 | -1.03% | - |
| Apr 2, 2026 | 113.00 | 117.00 | 112.00 | 116.00 | 114.96 | 0.87% | - |
| Apr 1, 2026 | 115.00 | 118.00 | 114.00 | 115.00 | 113.97 | 0.88% | - |
| Mar 31, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 112.98 | 0.88% | - |
| Mar 30, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 111.99 | 0.89% | - |
| Mar 27, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 111.00 | -2.61% | - |
| Mar 26, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 113.97 | - | - |
| Mar 25, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 113.97 | - | - |
| Mar 24, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 113.97 | - | - |
| Mar 23, 2026 | 110.00 | 115.00 | 109.00 | 115.00 | 113.97 | 3.60% | - |
| Mar 20, 2026 | 113.00 | 116.00 | 111.00 | 111.00 | 110.01 | -1.77% | - |
| Mar 19, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 111.99 | -0.88% | - |
| Mar 18, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 112.98 | -1.72% | - |
| Mar 17, 2026 | 113.00 | 116.00 | 112.00 | 116.00 | 114.96 | 1.75% | - |
| Mar 16, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 112.98 | 0.88% | - |
| Mar 13, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 111.99 | -0.88% | - |
| Mar 12, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 112.98 | -0.87% | - |
| Mar 11, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 113.97 | 1.77% | - |
| Mar 10, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 111.99 | - | - |
| Mar 9, 2026 | 109.00 | 113.00 | 109.00 | 113.00 | 111.99 | - | 138 |
| Mar 6, 2026 | 115.00 | 116.00 | 111.00 | 113.00 | 111.99 | -0.88% | - |
| Mar 5, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 112.98 | -1.72% | - |