InterContinental Hotels Group PLC (ICHGF)
OTCMKTS · Delayed Price · Currency is USD
160.00
-1.20 (-0.74%)
At close: Sep 2, 2026
ICHGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -2.94% | 485 |
| Sep 2, 2026 | 153.90 | 160.00 | 153.90 | 160.00 | 160.00 | -0.74% | 1,019 |
| Aug 31, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 1.38% | 100 |
| Aug 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.37% | 475 |
| Aug 25, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 1.16% | 821 |
| Aug 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.36 | 3.08% | 200 |
| Aug 11, 2026 | 155.22 | 155.22 | 155.22 | 155.22 | 154.59 | -0.23% | 417 |
| Aug 5, 2026 | 155.58 | 155.58 | 155.58 | 155.58 | 154.95 | -0.53% | 112 |
| Jul 30, 2026 | 156.41 | 156.41 | 156.41 | 156.41 | 155.78 | 3.72% | 234 |
| Jul 20, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.19 | -13.48% | 135 |
| Jul 13, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 173.60 | 4.53% | 569 |
| Jul 7, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.08 | -3.89% | 170 |
| Jun 24, 2026 | 173.00 | 173.50 | 173.00 | 173.50 | 172.80 | 5.60% | 300 |
| Jun 23, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 163.64 | -3.35% | 400 |
| Jun 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.31 | 0.29% | 3,688 |
| Jun 17, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 168.82 | 3.35% | 107 |
| Jun 12, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.34 | 5.13% | 515 |
| Jun 11, 2026 | 158.79 | 158.79 | 156.00 | 156.00 | 155.37 | -3.64% | 840 |
| Jun 4, 2026 | 161.00 | 161.90 | 161.00 | 161.90 | 161.24 | 6.16% | 550 |
| Jun 2, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 151.89 | -1.04% | 1,000 |
| Jun 1, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 153.48 | 1.38% | 352 |
| May 29, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.39 | -0.65% | 268 |
| May 22, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.38 | 6.72% | 106 |
| May 15, 2026 | 143.36 | 143.36 | 143.36 | 143.36 | 142.79 | -0.75% | 212 |
| May 14, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 143.87 | -0.03% | 399 |
| May 6, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 143.92 | 0.35% | 225 |
| Apr 30, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.42 | - | 132 |
| Apr 28, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.42 | -0.69% | 168 |
| Apr 20, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.42 | 3.01% | 200 |
| Apr 16, 2026 | 140.77 | 140.77 | 140.77 | 140.77 | 140.20 | -1.56% | 147 |
| Apr 14, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.42 | 9.89% | 150 |
| Apr 2, 2026 | 131.39 | 131.39 | 131.39 | 131.39 | 129.61 | -1.46% | 154 |
| Apr 1, 2026 | 133.33 | 133.33 | 133.33 | 133.33 | 131.52 | 2.56% | 370 |
| Mar 16, 2026 | 125.15 | 130.00 | 125.15 | 130.00 | 128.24 | -1.04% | 1,155 |
| Mar 10, 2026 | 131.37 | 131.37 | 131.37 | 131.37 | 129.59 | -2.54% | 1,820 |