InterContinental Hotels Group PLC (BST:IC1H)
Germany
· Delayed Price · Currency is EUR 123.35
-1.20 (-0.96%)
At close: Apr 27, 2026
BST:IC1H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 118.72 | 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 | 111.98 | 0.89% | - |
| Mar 27, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 110.99 | -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 | 110.00 | -1.77% | - |
| Mar 19, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 111.98 | -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 | 111.98 | -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 | 111.98 | - | - |
| Mar 9, 2026 | 109.00 | 113.00 | 109.00 | 113.00 | 111.98 | - | 138 |
| Mar 6, 2026 | 115.00 | 116.00 | 111.00 | 113.00 | 111.98 | -0.88% | - |
| Mar 5, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 112.98 | -1.72% | - |
| Mar 4, 2026 | 113.00 | 117.00 | 113.00 | 116.00 | 114.96 | 1.75% | - |
| Mar 3, 2026 | 113.00 | 114.00 | 109.00 | 114.00 | 112.98 | - | - |
| Mar 2, 2026 | 116.00 | 116.00 | 111.00 | 114.00 | 112.98 | -3.39% | - |
| Feb 27, 2026 | 121.00 | 121.00 | 117.00 | 118.00 | 116.94 | -2.48% | - |
| Feb 26, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 119.91 | 2.54% | - |
| Feb 25, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 116.94 | -0.84% | 2 |
| Feb 24, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 117.93 | -2.46% | - |
| Feb 20, 2026 | 122.00 | 123.00 | 120.00 | 122.00 | 120.90 | - | - |
| Feb 19, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 120.90 | -1.61% | - |
| Feb 18, 2026 | 124.00 | 125.00 | 122.00 | 124.00 | 122.89 | 0.81% | - |
| Feb 17, 2026 | 121.00 | 125.00 | 119.00 | 123.00 | 121.89 | 1.65% | - |
| Feb 16, 2026 | 122.00 | 124.00 | 121.00 | 121.00 | 119.91 | -0.82% | - |
| Feb 13, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 120.90 | -1.61% | - |
| Feb 12, 2026 | 123.00 | 126.00 | 123.00 | 124.00 | 122.89 | 0.81% | - |
| Feb 11, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 121.89 | -0.81% | - |
| Feb 10, 2026 | 120.00 | 124.00 | 118.00 | 124.00 | 122.89 | 3.33% | - |
| Feb 9, 2026 | 121.00 | 123.00 | 120.00 | 120.00 | 118.92 | -0.83% | - |
| Feb 6, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 119.91 | 0.83% | - |
| Feb 5, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 118.92 | -0.83% | - |
| Feb 4, 2026 | 115.00 | 122.00 | 115.00 | 121.00 | 119.91 | 5.22% | - |
| Feb 3, 2026 | 119.00 | 120.00 | 115.00 | 115.00 | 113.97 | -3.36% | - |
| Feb 2, 2026 | 113.00 | 119.00 | 113.00 | 119.00 | 117.93 | 4.39% | - |
| Jan 30, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 112.98 | - | - |
| Jan 29, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 112.98 | 1.79% | - |
| Jan 28, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 110.99 | - | - |
| Jan 27, 2026 | 114.00 | 115.00 | 112.00 | 112.00 | 110.99 | -1.75% | - |
| Jan 26, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 112.98 | -1.72% | - |
| Jan 23, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 114.96 | -1.69% | - |
| Jan 22, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 116.94 | - | - |
| Jan 21, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 116.94 | 2.61% | - |
| Jan 20, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 113.97 | -0.86% | - |
| Jan 19, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 114.96 | -2.52% | - |
| Jan 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.93 | 0.85% | - |
| Jan 15, 2026 | 117.00 | 118.00 | 115.00 | 118.00 | 116.94 | 0.85% | - |
| Jan 14, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 115.95 | - | - |
| Jan 13, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 115.95 | - | - |
| Jan 12, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 115.95 | -1.68% | - |
| Jan 9, 2026 | 118.00 | 119.00 | 115.00 | 119.00 | 117.93 | 0.85% | - |
| Jan 8, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 116.94 | 2.61% | - |
| Jan 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.97 | -2.54% | - |
| Jan 6, 2026 | 118.00 | 118.00 | 113.00 | 118.00 | 116.94 | - | - |
| Jan 5, 2026 | 120.00 | 121.00 | 116.00 | 118.00 | 116.94 | -0.84% | - |
| Jan 2, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 117.93 | 0.85% | - |
| Dec 30, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 116.94 | - | - |
| Dec 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 116.94 | -1.67% | - |
| Dec 23, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.92 | -0.83% | - |
| Dec 22, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 119.91 | 1.68% | - |
| Dec 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.93 | 1.71% | - |
| Dec 16, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 115.95 | - | - |
| Dec 15, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.95 | 1.74% | - |
| Dec 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.97 | 4.55% | - |
| Dec 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.01 | -0.90% | - |
| Dec 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.00 | - | - |
| Dec 9, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 110.00 | -1.77% | - |
| Dec 8, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 111.98 | - | - |
| Dec 5, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 111.98 | -1.74% | - |
| Dec 4, 2025 | 115.00 | 117.00 | 115.00 | 115.00 | 113.97 | - | - |
| Dec 3, 2025 | 113.00 | 116.00 | 113.00 | 115.00 | 113.97 | 1.77% | - |
| Dec 2, 2025 | 112.00 | 113.00 | 112.00 | 113.00 | 111.98 | - | - |
| Dec 1, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 111.98 | -0.88% | - |
| Nov 28, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.98 | - | - |
| Nov 27, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.98 | - | - |
| Nov 26, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 112.98 | 0.88% | - |
| Nov 25, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 111.98 | 1.80% | - |