InterContinental Hotels Group PLC (BST:IC1H)
Germany · Delayed Price · Currency is EUR 131.80
-1.65 (-1.24%)
At close: Sep 18, 2026
BST:IC1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2026 | 136.55 | 136.75 | 134.35 | 135.30 | 135.30 | -0.92% | - |
| Aug 20, 2026 | 138.05 | 138.50 | 135.70 | 136.55 | 136.55 | -0.86% | - |
| Aug 19, 2026 | 137.75 | 138.75 | 136.75 | 138.30 | 137.74 | 0.25% | - |
| Aug 18, 2026 | 138.15 | 138.95 | 137.20 | 137.95 | 137.39 | -0.50% | 36 |
| Aug 17, 2026 | 136.90 | 138.70 | 136.70 | 138.65 | 138.09 | 1.50% | - |
| Aug 14, 2026 | 137.30 | 137.85 | 136.45 | 136.60 | 136.05 | -1.30% | - |
| Aug 13, 2026 | 137.60 | 140.10 | 137.55 | 138.40 | 137.84 | 0.76% | - |
| Aug 12, 2026 | 134.95 | 137.35 | 132.35 | 137.35 | 136.80 | 1.93% | - |
| Aug 11, 2026 | 134.40 | 135.80 | 130.95 | 134.75 | 134.21 | 0.30% | - |
| Aug 10, 2026 | 136.55 | 136.80 | 134.25 | 134.35 | 133.81 | -1.79% | - |
| Aug 7, 2026 | 137.80 | 138.05 | 135.80 | 136.80 | 136.25 | -0.65% | - |
| Aug 6, 2026 | 138.95 | 140.15 | 137.60 | 137.70 | 137.14 | -0.86% | - |
| Aug 5, 2026 | 136.50 | 138.95 | 134.60 | 138.90 | 138.34 | 1.83% | - |
| Aug 4, 2026 | 137.70 | 138.15 | 136.05 | 136.40 | 135.85 | -0.76% | 70 |
| Aug 3, 2026 | 140.70 | 142.90 | 136.55 | 137.45 | 136.89 | -1.68% | 70 |
| Jul 31, 2026 | 140.05 | 140.45 | 138.80 | 139.80 | 139.24 | -0.14% | - |
| Jul 30, 2026 | 140.75 | 142.75 | 139.80 | 140.00 | 139.43 | -0.43% | - |
| Jul 29, 2026 | 139.95 | 141.50 | 139.85 | 140.60 | 140.03 | 0.11% | - |
| Jul 28, 2026 | 138.45 | 142.70 | 138.45 | 140.45 | 139.88 | 0.97% | - |
| Jul 27, 2026 | 139.00 | 140.05 | 138.80 | 139.10 | 138.54 | 1.16% | - |
| Jul 24, 2026 | 134.65 | 137.50 | 134.40 | 137.50 | 136.94 | 2.04% | - |
| Jul 23, 2026 | 136.85 | 136.85 | 133.95 | 134.75 | 134.21 | -1.64% | - |
| Jul 22, 2026 | 135.95 | 137.20 | 134.65 | 137.00 | 136.45 | 0.74% | - |
| Jul 21, 2026 | 138.25 | 138.60 | 135.25 | 136.00 | 135.45 | -1.02% | - |
| Jul 20, 2026 | 137.10 | 138.40 | 135.95 | 137.40 | 136.84 | -0.04% | - |
| Jul 17, 2026 | 138.20 | 139.10 | 137.10 | 137.45 | 136.89 | -1.50% | - |
| Jul 16, 2026 | 139.80 | 140.30 | 138.60 | 139.55 | 138.99 | -0.11% | - |
| Jul 15, 2026 | 138.25 | 139.80 | 137.10 | 139.70 | 139.14 | 1.31% | - |
| Jul 14, 2026 | 143.00 | 143.00 | 136.45 | 137.90 | 137.34 | -3.53% | - |
| Jul 13, 2026 | 142.50 | 145.35 | 142.50 | 142.95 | 142.37 | -0.94% | - |