InterContinental Hotels Group PLC (IC1H) Price History
Daily open, high, low, close and volume for InterContinental Hotels Group PLC (IC1H) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €142.85 | €148.85 | €142.85 | €147.90 | 0 |
| 2026-10-14 | €143.40 | €144.00 | €142.30 | €143.00 | 0 |
| 2026-10-13 | €142.75 | €143.20 | €142.00 | €143.10 | 0 |
| 2026-10-12 | €141.80 | €143.25 | €140.30 | €142.85 | 0 |
| 2026-10-09 | €141.95 | €142.80 | €140.95 | €142.05 | 0 |
| 2026-10-08 | €142.25 | €142.40 | €140.70 | €142.00 | 0 |
| 2026-10-07 | €142.30 | €143.25 | €141.90 | €142.65 | 0 |
| 2026-10-06 | €143.15 | €143.75 | €141.50 | €142.25 | 0 |
| 2026-10-05 | €143.15 | €143.75 | €141.90 | €141.90 | 0 |
| 2026-10-02 | €142.25 | €144.45 | €141.75 | €142.60 | 0 |
| 2026-10-01 | €143.20 | €143.20 | €139.50 | €142.00 | 0 |
| 2026-09-30 | €142.80 | €145.30 | €142.50 | €143.00 | 0 |
| 2026-09-29 | €139.65 | €143.50 | €139.65 | €142.35 | 0 |
| 2026-09-28 | €137.40 | €140.80 | €137.30 | €140.50 | 0 |
| 2026-09-25 | €137.85 | €138.80 | €137.00 | €137.95 | 0 |
| 2026-09-24 | €135.90 | €138.00 | €135.55 | €137.60 | 0 |
| 2026-09-23 | €135.20 | €136.55 | €134.90 | €136.20 | 0 |
| 2026-09-22 | €134.10 | €136.60 | €133.90 | €134.70 | 0 |
| 2026-09-21 | €132.45 | €134.30 | €131.70 | €134.25 | 0 |
| 2026-09-18 | €133.60 | €133.75 | €131.80 | €131.80 | 0 |
| 2026-09-17 | €134.85 | €135.10 | €133.45 | €133.45 | 0 |
| 2026-09-16 | €132.35 | €134.75 | €132.30 | €134.05 | 0 |
| 2026-09-15 | €133.25 | €134.35 | €131.80 | €132.05 | 0 |
| 2026-09-14 | €132.70 | €133.95 | €132.35 | €133.70 | 0 |
| 2026-09-11 | €132.50 | €133.10 | €132.20 | €133.10 | 0 |
| 2026-09-10 | €132.65 | €132.70 | €131.00 | €131.30 | 0 |
| 2026-09-09 | €133.30 | €133.50 | €130.40 | €132.15 | 0 |
| 2026-09-08 | €134.30 | €135.10 | €132.70 | €133.25 | 0 |
| 2026-09-07 | €137.35 | €137.50 | €134.35 | €134.40 | 0 |
| 2026-09-04 | €137.30 | €138.20 | €137.05 | €137.55 | 0 |
| 2026-09-03 | €138.25 | €138.65 | €136.50 | €137.20 | 0 |
| 2026-09-02 | €136.65 | €138.95 | €136.65 | €138.70 | 0 |
| 2026-09-01 | €137.00 | €137.15 | €134.10 | €134.10 | 0 |
| 2026-08-31 | €140.50 | €140.60 | €136.95 | €137.85 | 50 |
| 2026-08-28 | €138.55 | €140.70 | €138.55 | €140.35 | 0 |
| 2026-08-27 | €141.60 | €141.65 | €139.60 | €140.00 | 0 |
| 2026-08-26 | €141.50 | €142.10 | €140.35 | €140.95 | 0 |
| 2026-08-25 | €139.85 | €141.85 | €139.75 | €139.80 | 0 |
| 2026-08-24 | €135.15 | €139.55 | €135.05 | €139.40 | 0 |
| 2026-08-21 | €136.55 | €136.75 | €134.35 | €135.30 | 0 |
| 2026-08-20 | €138.05 | €138.50 | €135.70 | €136.55 | 0 |
| 2026-08-19 | €137.75 | €138.75 | €136.75 | €138.30 | 0 |
| 2026-08-18 | €138.15 | €138.95 | €137.20 | €137.95 | 36 |
| 2026-08-17 | €136.90 | €138.70 | €136.70 | €138.65 | 0 |
| 2026-08-14 | €137.30 | €137.85 | €136.45 | €136.60 | 0 |
| 2026-08-13 | €137.60 | €140.10 | €137.55 | €138.40 | 0 |
| 2026-08-12 | €134.95 | €137.35 | €132.35 | €137.35 | 0 |
| 2026-08-11 | €134.40 | €135.80 | €130.95 | €134.75 | 0 |
| 2026-08-10 | €136.55 | €136.80 | €134.25 | €134.35 | 0 |
| 2026-08-07 | €137.80 | €138.05 | €135.80 | €136.80 | 0 |
| 2026-08-06 | €138.95 | €140.15 | €137.60 | €137.70 | 0 |
| 2026-08-05 | €136.50 | €138.95 | €134.60 | €138.90 | 0 |
| 2026-08-04 | €137.70 | €138.15 | €136.05 | €136.40 | 70 |
| 2026-08-03 | €140.70 | €142.90 | €136.55 | €137.45 | 70 |
| 2026-07-31 | €140.05 | €140.45 | €138.80 | €139.80 | 0 |
| 2026-07-30 | €140.75 | €142.75 | €139.80 | €140.00 | 0 |
| 2026-07-29 | €139.95 | €141.50 | €139.85 | €140.60 | 0 |
| 2026-07-28 | €138.45 | €142.70 | €138.45 | €140.45 | 0 |
| 2026-07-27 | €139.00 | €140.05 | €138.80 | €139.10 | 0 |
| 2026-07-24 | €134.65 | €137.50 | €134.40 | €137.50 | 0 |
| 2026-07-23 | €136.85 | €136.85 | €133.95 | €134.75 | 0 |
| 2026-07-22 | €135.95 | €137.20 | €134.65 | €137.00 | 0 |
| 2026-07-21 | €138.25 | €138.60 | €135.25 | €136.00 | 0 |
| 2026-07-20 | €137.10 | €138.40 | €135.95 | €137.40 | 0 |
| 2026-07-17 | €138.20 | €139.10 | €137.10 | €137.45 | 0 |
| 2026-07-16 | €139.80 | €140.30 | €138.60 | €139.55 | 0 |
| 2026-07-15 | €138.25 | €139.80 | €137.10 | €139.70 | 0 |
| 2026-07-14 | €143.00 | €143.00 | €136.45 | €137.90 | 0 |
| 2026-07-13 | €142.50 | €145.35 | €142.50 | €142.95 | 0 |
| 2026-07-10 | €143.30 | €144.30 | €142.90 | €144.30 | 0 |
| 2026-07-09 | €143.60 | €144.10 | €141.20 | €143.15 | 0 |
| 2026-07-08 | €143.55 | €145.45 | €141.25 | €143.70 | 0 |
| 2026-07-07 | €143.30 | €146.10 | €143.30 | €145.60 | 0 |
| 2026-07-06 | €146.15 | €147.15 | €143.75 | €143.85 | 0 |
| 2026-07-03 | €148.10 | €148.30 | €143.70 | €146.15 | 0 |
| 2026-07-02 | €148.20 | €148.20 | €146.85 | €147.55 | 0 |
| 2026-07-01 | €150.05 | €150.80 | €147.05 | €148.10 | 0 |
| 2026-06-30 | €152.05 | €153.05 | €149.95 | €150.35 | 0 |
| 2026-06-29 | €151.35 | €151.90 | €150.60 | €151.85 | 0 |
| 2026-06-26 | €151.65 | €152.10 | €149.05 | €150.90 | 2 |
| 2026-06-25 | €151.75 | €155.00 | €151.70 | €152.65 | 2 |
| 2026-06-24 | €148.85 | €153.25 | €148.70 | €151.05 | 0 |
| 2026-06-23 | €146.85 | €149.50 | €146.05 | €148.45 | 0 |
| 2026-06-22 | €146.70 | €149.30 | €146.70 | €148.05 | 0 |
| 2026-06-19 | €148.35 | €149.45 | €146.55 | €146.55 | 0 |
| 2026-06-18 | €148.45 | €149.50 | €148.30 | €149.25 | 0 |
| 2026-06-17 | €146.05 | €148.65 | €145.60 | €148.00 | 0 |
| 2026-06-16 | €144.20 | €146.90 | €144.15 | €145.60 | 0 |
| 2026-06-15 | €145.45 | €146.25 | €144.00 | €144.25 | 0 |
| 2026-06-12 | €141.85 | €143.95 | €141.00 | €143.25 | 0 |
| 2026-06-11 | €141.30 | €142.15 | €140.10 | €142.15 | 0 |
| 2026-06-10 | €138.70 | €141.75 | €138.70 | €140.85 | 0 |
| 2026-06-09 | €141.35 | €142.15 | €138.30 | €139.20 | 0 |
| 2026-06-08 | €138.75 | €141.10 | €138.45 | €141.05 | 0 |
| 2026-06-05 | €137.30 | €140.65 | €137.25 | €139.55 | 420 |
| 2026-06-04 | €136.65 | €139.55 | €136.65 | €137.90 | 0 |
| 2026-06-03 | €138.05 | €138.20 | €135.35 | €136.80 | 0 |
| 2026-06-02 | €132.25 | €138.40 | €132.15 | €138.40 | 0 |
| 2026-06-01 | €134.65 | €134.80 | €130.55 | €132.00 | 58 |
| 2026-05-29 | €135.60 | €136.75 | €134.05 | €134.10 | 0 |
| 2026-05-28 | €133.65 | €135.65 | €133.65 | €135.25 | 0 |
| 2026-05-27 | €131.00 | €134.85 | €130.85 | €134.65 | 0 |
| 2026-05-26 | €134.30 | €134.30 | €130.55 | €131.00 | 0 |
| 2026-05-25 | €133.35 | €134.75 | €133.15 | €134.70 | 0 |
| 2026-05-22 | €132.85 | €133.35 | €131.25 | €131.25 | 0 |
| 2026-05-21 | €132.35 | €134.35 | €131.15 | €132.75 | 0 |
| 2026-05-20 | €130.10 | €132.80 | €130.10 | €132.75 | 0 |
| 2026-05-19 | €128.35 | €130.20 | €128.30 | €129.75 | 0 |
| 2026-05-18 | €126.45 | €129.50 | €125.80 | €129.00 | 0 |
| 2026-05-15 | €127.00 | €128.70 | €126.55 | €127.30 | 0 |
| 2026-05-14 | €128.25 | €129.15 | €127.25 | €128.60 | 0 |
| 2026-05-13 | €128.20 | €128.55 | €127.25 | €128.35 | 0 |
| 2026-05-12 | €125.15 | €127.65 | €124.65 | €127.30 | 0 |
| 2026-05-11 | €126.20 | €127.25 | €125.85 | €126.10 | 0 |
| 2026-05-08 | €125.25 | €127.90 | €125.20 | €127.00 | 0 |
| 2026-05-07 | €123.70 | €128.10 | €123.60 | €124.90 | 0 |
| 2026-05-06 | €122.05 | €125.50 | €122.00 | €123.80 | 70 |
| 2026-05-05 | €119.00 | €120.85 | €119.00 | €119.95 | 0 |
| 2026-05-04 | €122.70 | €122.90 | €118.60 | €119.00 | 0 |
| 2026-04-30 | €120.75 | €123.50 | €120.75 | €121.80 | 0 |
| 2026-04-29 | €123.75 | €123.95 | €120.65 | €121.25 | 0 |
| 2026-04-28 | €123.30 | €123.45 | €121.45 | €123.35 | 0 |
| 2026-04-27 | €124.10 | €124.50 | €122.15 | €123.35 | 0 |
| 2026-04-24 | €121.55 | €124.70 | €121.15 | €124.55 | 0 |
| 2026-04-23 | €118.80 | €122.30 | €118.15 | €121.80 | 0 |
| 2026-04-22 | €123.20 | €123.40 | €119.95 | €120.00 | 0 |
| 2026-04-21 | €123.05 | €125.50 | €122.00 | €122.00 | 0 |
| 2026-04-20 | €122.70 | €123.35 | €121.90 | €122.85 | 0 |
| 2026-04-17 | €119.25 | €126.25 | €118.85 | €124.25 | 4 |
| 2026-04-16 | €120.35 | €121.10 | €119.25 | €119.30 | 0 |
| 2026-04-15 | €121.15 | €121.80 | €119.60 | €120.10 | 0 |
| 2026-04-14 | €118.85 | €121.75 | €118.70 | €121.65 | 0 |
| 2026-04-13 | €116.20 | €119.35 | €116.15 | €119.15 | 0 |
| 2026-04-10 | €118.15 | €119.45 | €117.70 | €117.85 | 0 |
| 2026-04-09 | €119.00 | €119.00 | €117.55 | €118.40 | 0 |
| 2026-04-08 | €119.80 | €121.35 | €119.40 | €119.80 | 0 |
| 2026-04-07 | €115.95 | €116.10 | €113.10 | €114.80 | 0 |
| 2026-04-02 | €113.00 | €117.00 | €112.00 | €116.00 | 0 |
| 2026-04-01 | €115.00 | €118.00 | €114.00 | €115.00 | 0 |
| 2026-03-31 | €114.00 | €114.00 | €112.00 | €114.00 | 0 |
| 2026-03-30 | €112.00 | €114.00 | €112.00 | €113.00 | 0 |
| 2026-03-27 | €116.00 | €116.00 | €112.00 | €112.00 | 0 |
| 2026-03-26 | €114.00 | €116.00 | €114.00 | €115.00 | 0 |
| 2026-03-25 | €115.00 | €117.00 | €115.00 | €115.00 | 0 |
| 2026-03-24 | €114.00 | €115.00 | €113.00 | €115.00 | 0 |
| 2026-03-23 | €110.00 | €115.00 | €109.00 | €115.00 | 0 |
| 2026-03-20 | €113.00 | €116.00 | €111.00 | €111.00 | 0 |
| 2026-03-19 | €112.00 | €114.00 | €111.00 | €113.00 | 0 |
| 2026-03-18 | €117.00 | €118.00 | €114.00 | €114.00 | 0 |
| 2026-03-17 | €113.00 | €116.00 | €112.00 | €116.00 | 0 |
| 2026-03-16 | €114.00 | €114.00 | €112.00 | €114.00 | 0 |
| 2026-03-13 | €114.00 | €114.00 | €113.00 | €113.00 | 0 |
| 2026-03-12 | €115.00 | €115.00 | €114.00 | €114.00 | 0 |
| 2026-03-11 | €113.00 | €115.00 | €113.00 | €115.00 | 0 |
| 2026-03-10 | €113.00 | €114.00 | €113.00 | €113.00 | 0 |
| 2026-03-09 | €109.00 | €113.00 | €109.00 | €113.00 | 138 |
| 2026-03-06 | €115.00 | €116.00 | €111.00 | €113.00 | 0 |
| 2026-03-05 | €115.00 | €116.00 | €113.00 | €114.00 | 0 |
| 2026-03-04 | €113.00 | €117.00 | €113.00 | €116.00 | 0 |
| 2026-03-03 | €113.00 | €114.00 | €109.00 | €114.00 | 0 |
| 2026-03-02 | €116.00 | €116.00 | €111.00 | €114.00 | 0 |
| 2026-02-27 | €121.00 | €121.00 | €117.00 | €118.00 | 0 |
| 2026-02-26 | €118.00 | €121.00 | €118.00 | €121.00 | 0 |
| 2026-02-25 | €119.00 | €119.00 | €118.00 | €118.00 | 2 |
| 2026-02-24 | €120.00 | €120.00 | €118.00 | €119.00 | 0 |
| 2026-02-23 | €121.00 | €123.00 | €119.00 | €120.00 | 0 |
| 2026-02-20 | €122.00 | €123.00 | €120.00 | €122.00 | 0 |
| 2026-02-19 | €124.00 | €124.00 | €120.00 | €122.00 | 0 |
| 2026-02-18 | €124.00 | €125.00 | €122.00 | €124.00 | 0 |
| 2026-02-17 | €121.00 | €125.00 | €119.00 | €123.00 | 0 |
| 2026-02-16 | €122.00 | €124.00 | €121.00 | €121.00 | 0 |
| 2026-02-13 | €124.00 | €124.00 | €122.00 | €122.00 | 0 |
| 2026-02-12 | €123.00 | €126.00 | €123.00 | €124.00 | 0 |
| 2026-02-11 | €124.00 | €124.00 | €122.00 | €123.00 | 0 |
| 2026-02-10 | €120.00 | €124.00 | €118.00 | €124.00 | 0 |
| 2026-02-09 | €121.00 | €123.00 | €120.00 | €120.00 | 0 |
| 2026-02-06 | €120.00 | €122.00 | €119.00 | €121.00 | 0 |
| 2026-02-05 | €121.00 | €122.00 | €119.00 | €120.00 | 0 |
| 2026-02-04 | €115.00 | €122.00 | €115.00 | €121.00 | 0 |
| 2026-02-03 | €119.00 | €120.00 | €115.00 | €115.00 | 0 |
| 2026-02-02 | €113.00 | €119.00 | €113.00 | €119.00 | 0 |
| 2026-01-30 | €114.00 | €115.00 | €113.00 | €114.00 | 0 |
| 2026-01-29 | €112.00 | €114.00 | €112.00 | €114.00 | 0 |
| 2026-01-28 | €114.00 | €114.00 | €111.00 | €112.00 | 0 |
| 2026-01-27 | €114.00 | €115.00 | €112.00 | €112.00 | 0 |
| 2026-01-26 | €116.00 | €116.00 | €113.00 | €114.00 | 0 |
| 2026-01-23 | €118.00 | €118.00 | €116.00 | €116.00 | 0 |
| 2026-01-22 | €118.00 | €120.00 | €118.00 | €118.00 | 0 |
| 2026-01-21 | €115.00 | €118.00 | €115.00 | €118.00 | 0 |
| 2026-01-20 | €115.00 | €116.00 | €114.00 | €115.00 | 0 |
| 2026-01-19 | €117.00 | €117.00 | €116.00 | €116.00 | 0 |
| 2026-01-16 | €118.00 | €121.00 | €118.00 | €119.00 | 0 |
| 2026-01-15 | €117.00 | €118.00 | €115.00 | €118.00 | 0 |
| 2026-01-14 | €117.00 | €117.00 | €115.00 | €117.00 | 0 |
| 2026-01-13 | €118.00 | €118.00 | €115.00 | €117.00 | 0 |
| 2026-01-12 | €119.00 | €119.00 | €116.00 | €117.00 | 0 |
| 2026-01-09 | €118.00 | €119.00 | €115.00 | €119.00 | 0 |
| 2026-01-08 | €115.00 | €118.00 | €115.00 | €118.00 | 0 |
| 2026-01-07 | €118.00 | €118.00 | €112.00 | €115.00 | 0 |
| 2026-01-06 | €118.00 | €118.00 | €113.00 | €118.00 | 0 |
| 2026-01-05 | €120.00 | €121.00 | €116.00 | €118.00 | 0 |
| 2026-01-02 | €120.00 | €120.00 | €119.00 | €119.00 | 0 |
| 2025-12-30 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-12-29 | €120.00 | €120.00 | €118.00 | €118.00 | 0 |
| 2025-12-23 | €120.00 | €120.00 | €120.00 | €120.00 | 0 |
| 2025-12-22 | €122.00 | €122.00 | €121.00 | €121.00 | 0 |
| 2025-12-19 | €119.00 | €119.00 | €119.00 | €119.00 | 0 |
| 2025-12-18 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-12-17 | €117.00 | €119.00 | €117.00 | €119.00 | 0 |
| 2025-12-16 | €115.00 | €117.00 | €115.00 | €117.00 | 0 |
| 2025-12-15 | €117.00 | €117.00 | €117.00 | €117.00 | 0 |
| 2025-12-12 | €115.00 | €115.00 | €115.00 | €115.00 | 0 |
| 2025-12-11 | €110.00 | €110.00 | €110.00 | €110.00 | 0 |
| 2025-12-10 | €111.00 | €111.00 | €111.00 | €111.00 | 0 |
| 2025-12-09 | €112.00 | €113.00 | €111.00 | €111.00 | 0 |
| 2025-12-08 | €112.00 | €113.00 | €112.00 | €113.00 | 0 |
| 2025-12-05 | €114.00 | €114.00 | €113.00 | €113.00 | 0 |
| 2025-12-04 | €115.00 | €117.00 | €115.00 | €115.00 | 0 |
| 2025-12-03 | €113.00 | €116.00 | €113.00 | €115.00 | 0 |
| 2025-12-02 | €112.00 | €113.00 | €112.00 | €113.00 | 0 |
| 2025-12-01 | €114.00 | €114.00 | €113.00 | €113.00 | 0 |
| 2025-11-28 | €114.00 | €114.00 | €114.00 | €114.00 | 0 |
| 2025-11-27 | €114.00 | €114.00 | €114.00 | €114.00 | 0 |
| 2025-11-26 | €113.00 | €115.00 | €113.00 | €114.00 | 0 |
| 2025-11-25 | €111.00 | €113.00 | €111.00 | €113.00 | 0 |
| 2025-11-24 | €109.00 | €112.00 | €109.00 | €111.00 | 0 |
| 2025-11-21 | €107.00 | €109.00 | €107.00 | €109.00 | 0 |
| 2025-11-20 | €107.00 | €108.00 | €107.00 | €108.00 | 0 |
| 2025-11-19 | €106.00 | €107.00 | €106.00 | €107.00 | 0 |
| 2025-11-18 | €108.00 | €108.00 | €107.00 | €107.00 | 0 |
| 2025-11-17 | €110.00 | €110.00 | €109.00 | €109.00 | 0 |
| 2025-11-14 | €110.00 | €110.00 | €109.00 | €109.00 | 0 |
| 2025-11-13 | €111.00 | €112.00 | €111.00 | €112.00 | 0 |
| 2025-11-12 | €111.00 | €112.00 | €111.00 | €112.00 | 0 |
| 2025-11-11 | €112.00 | €112.00 | €111.00 | €111.00 | 0 |
| 2025-11-10 | €93.00 | €93.00 | €93.00 | €93.00 | 0 |
| 2025-11-07 | €107.00 | €109.00 | €107.00 | €108.00 | 0 |
| 2025-11-06 | €106.00 | €108.00 | €106.00 | €107.00 | 0 |
| 2025-11-05 | €105.00 | €107.00 | €105.00 | €106.00 | 0 |
| 2025-11-04 | €105.00 | €105.00 | €104.00 | €105.00 | 0 |
| 2025-11-03 | €104.00 | €105.00 | €104.00 | €105.00 | 0 |
| 2025-10-31 | €105.00 | €105.00 | €104.00 | €104.00 | 0 |
| 2025-10-30 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2025-10-29 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2025-10-28 | €106.00 | €106.00 | €105.00 | €105.00 | 0 |
| 2025-10-27 | €106.00 | €106.00 | €106.00 | €106.00 | 0 |
| 2025-10-24 | €104.00 | €105.00 | €104.00 | €105.00 | 0 |
| 2025-10-23 | €106.00 | €106.00 | €105.00 | €105.00 | 0 |
| 2025-10-22 | €102.00 | €107.00 | €102.00 | €107.00 | 0 |
| 2025-10-21 | €101.00 | €103.00 | €101.00 | €103.00 | 0 |
| 2025-10-20 | €101.00 | €103.00 | €101.00 | €103.00 | 0 |
| 2025-10-17 | €101.00 | €102.00 | €100.00 | €101.00 | 0 |
| 2025-10-16 | €103.00 | €103.00 | €101.00 | €101.00 | 0 |