New Zealand markets closed

Intermediate Capital Group plc (ICG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,262.00-22.00 (-0.96%)
At close: 04:36PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,276.002,284.002,236.002,262.002,262.001,355,908
16 May 20242,270.002,284.002,212.002,284.002,284.00712,554
15 May 20242,210.002,244.002,188.002,240.002,240.00545,108
14 May 20242,194.002,206.002,176.002,202.002,202.00492,894
13 May 20242,184.002,200.002,176.002,192.002,192.00361,493
10 May 20242,160.002,186.002,140.002,178.002,178.00756,046
09 May 20242,142.002,164.002,126.002,154.002,154.00861,408
08 May 20242,168.002,172.002,128.002,146.002,146.00784,821
07 May 20242,202.002,216.002,162.002,180.002,180.002,264,321
03 May 20242,146.002,194.002,116.002,152.002,152.00509,932
02 May 20242,080.002,130.002,066.002,130.002,130.00576,155
01 May 20242,096.002,140.002,062.002,080.002,080.002,050,835
30 Apr 20242,054.002,116.002,034.002,100.002,100.001,158,113
29 Apr 20242,062.002,080.002,022.002,032.002,032.00770,771
26 Apr 20241,993.002,062.001,993.002,048.002,048.00834,779
25 Apr 20241,982.001,996.001,949.741,975.001,975.001,080,816
24 Apr 20242,012.002,016.001,965.001,981.001,981.00779,341
23 Apr 20241,976.002,004.001,962.002,000.002,000.001,775,950
22 Apr 20242,022.002,022.001,958.001,960.001,960.00939,014
19 Apr 20241,996.002,008.001,961.002,000.002,000.002,391,735
18 Apr 20242,070.002,076.002,004.002,024.002,024.001,412,317
17 Apr 20242,026.002,076.002,021.002,050.002,050.00965,667
16 Apr 20242,078.002,094.002,040.002,040.002,040.001,188,616
15 Apr 20242,084.002,142.002,082.002,122.002,122.00533,601
12 Apr 20242,142.002,176.002,124.002,124.002,124.001,022,276
11 Apr 20242,082.002,120.002,076.002,112.002,112.001,286,291
10 Apr 20242,108.002,122.002,072.002,086.002,086.001,314,135
09 Apr 20242,112.002,116.002,072.002,088.002,088.00849,876
08 Apr 20242,078.002,120.002,076.812,118.002,118.001,127,428
05 Apr 20242,056.002,080.002,032.002,080.002,080.001,103,248
04 Apr 20242,078.002,104.002,078.002,090.002,090.001,831,241
03 Apr 20242,048.002,087.002,039.002,080.002,080.001,043,817
02 Apr 20242,040.002,098.002,036.002,054.002,054.001,481,761
28 Mar 20242,071.002,089.002,050.002,054.002,054.00464,697
27 Mar 20242,093.002,094.002,056.002,060.002,060.001,151,762
26 Mar 20242,090.002,109.002,082.002,099.002,099.001,216,646
25 Mar 20242,053.002,103.002,053.002,096.002,096.00666,395
22 Mar 20242,044.002,062.002,032.002,062.002,062.001,213,107
21 Mar 20242,029.002,051.001,994.502,034.002,034.001,898,350
20 Mar 20241,997.502,012.001,978.001,978.001,978.001,028,959
19 Mar 20241,971.002,003.001,968.002,002.002,002.00539,258
18 Mar 20241,987.001,992.501,976.001,990.501,990.501,180,686
15 Mar 20241,986.502,000.001,965.501,975.001,975.001,863,350
14 Mar 20242,000.002,008.001,986.001,996.001,996.00907,448
13 Mar 20242,001.002,019.001,996.002,000.002,000.001,508,360
12 Mar 20241,968.502,000.001,955.501,999.501,999.502,260,170
11 Mar 20241,932.001,956.001,932.001,950.501,950.50632,329
08 Mar 20241,968.501,968.501,945.001,949.501,949.501,182,364
07 Mar 20241,963.501,981.001,945.501,955.501,955.501,252,267
06 Mar 20241,961.501,970.001,939.001,966.001,966.001,460,028
05 Mar 20241,924.501,967.001,924.501,954.501,954.50847,144
04 Mar 20241,942.001,949.001,928.501,941.501,941.501,059,587
01 Mar 20241,928.001,954.001,910.001,948.001,948.00938,419
29 Feb 20241,890.001,931.001,885.001,925.501,925.501,777,908
28 Feb 20241,871.501,887.501,857.951,882.501,882.50581,992
27 Feb 20241,875.501,881.001,859.501,873.501,873.50950,137
26 Feb 20241,871.501,881.501,864.501,872.001,872.002,035,689
23 Feb 20241,849.501,882.001,849.501,872.501,872.50892,271
22 Feb 20241,860.501,879.501,837.501,879.501,879.501,069,968
21 Feb 20241,835.501,849.001,820.001,838.501,838.502,792,242
20 Feb 20241,872.001,875.401,839.001,839.001,839.00572,370
19 Feb 20241,848.501,877.001,845.001,877.001,877.00672,500
16 Feb 20241,825.001,862.501,822.501,857.501,857.501,463,928
15 Feb 20241,809.501,838.501,798.501,807.001,807.00794,686
14 Feb 20241,754.501,787.501,754.501,776.001,776.00409,087
13 Feb 20241,802.001,814.001,727.501,755.001,755.00744,659
12 Feb 20241,797.001,808.501,784.501,808.501,808.50713,886
09 Feb 20241,782.001,798.501,772.501,787.501,787.501,300,043
08 Feb 20241,790.001,813.501,779.501,782.001,782.00612,002
07 Feb 20241,792.501,793.001,761.501,775.501,775.502,044,411
06 Feb 20241,772.001,789.501,756.501,783.501,783.501,044,715
05 Feb 20241,783.001,804.001,764.931,765.001,765.001,114,502
02 Feb 20241,807.001,808.001,763.001,778.001,778.002,173,998
01 Feb 20241,763.501,813.001,754.421,787.001,787.00908,490
31 Jan 20241,778.501,790.501,754.001,786.001,786.001,457,587
30 Jan 20241,768.501,778.501,761.501,778.501,778.501,121,581
29 Jan 20241,812.001,814.001,748.001,753.001,753.002,925,028
26 Jan 20241,791.501,818.501,762.001,815.001,815.001,419,919
25 Jan 20241,695.001,786.001,686.501,777.501,777.501,541,573
24 Jan 20241,616.001,637.001,610.501,637.001,637.001,096,677
23 Jan 20241,628.501,633.001,607.001,607.001,607.001,102,367
22 Jan 20241,607.001,621.501,600.501,614.001,614.002,478,419
19 Jan 20241,596.501,602.501,575.501,587.001,587.00809,470
18 Jan 20241,564.001,600.001,549.501,586.001,586.001,316,814
17 Jan 20241,554.001,576.501,540.321,560.001,560.00776,400
16 Jan 20241,589.501,604.001,583.501,587.001,587.001,304,906
15 Jan 20241,605.501,613.501,589.501,608.501,608.501,001,158
12 Jan 20241,567.001,615.501,567.001,604.001,604.002,030,897
11 Jan 20241,615.001,615.001,580.501,584.001,584.001,800,766
10 Jan 20241,587.501,605.001,587.501,596.501,596.501,110,479
09 Jan 20241,609.001,614.501,566.001,580.501,580.50424,138
08 Jan 20241,611.001,612.501,579.501,608.501,608.501,513,076
05 Jan 20241,604.001,613.001,574.501,591.001,591.001,708,330
04 Jan 20241,609.001,625.501,594.001,616.501,616.50985,138
03 Jan 20241,628.501,660.501,603.501,606.501,606.502,735,746
02 Jan 20241,707.001,707.001,639.761,651.001,651.00523,595
29 Dec 20231,685.501,708.131,674.501,680.501,680.50211,073
28 Dec 20231,705.001,711.001,676.001,678.501,678.50476,309
27 Dec 20231,710.001,718.031,679.501,690.001,690.00584,971
22 Dec 20231,688.501,705.881,672.221,692.501,692.50200,169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...