New Zealand markets closed

Intermediate Capital Group plc (ICG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,192.00-34.00 (-1.53%)
At close: 04:35PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242,236.002,244.002,176.002,192.002,192.00921,566
13 Jun 20242,294.002,294.002,224.002,226.002,226.00542,126
13 Jun 202453.2 Dividend
12 Jun 20242,278.002,362.002,266.002,352.002,298.80467,013
11 Jun 20242,292.002,304.002,232.002,270.002,218.651,086,287
10 Jun 20242,204.002,260.002,202.002,246.002,195.201,634,129
07 Jun 20242,314.002,330.002,226.002,230.002,179.56625,712
06 Jun 20242,302.002,324.002,276.002,316.002,263.61467,306
05 Jun 20242,272.002,296.002,218.212,290.002,238.20619,049
04 Jun 20242,282.002,302.002,213.112,266.002,214.751,994,988
03 Jun 20242,346.002,358.002,247.262,286.002,234.292,633,077
31 May 20242,346.002,354.002,292.002,310.002,257.751,244,622
30 May 20242,334.002,394.002,316.002,340.002,287.071,315,503
29 May 20242,394.002,412.002,302.002,354.002,300.75984,774
28 May 20242,364.002,448.002,306.002,394.002,339.851,274,644
24 May 20242,286.002,334.002,272.002,320.002,267.52715,217
23 May 20242,322.002,346.002,302.002,320.002,267.521,455,710
22 May 20242,320.002,336.002,284.002,322.002,269.481,634,638
21 May 20242,284.002,308.002,270.002,298.002,246.02681,902
20 May 20242,258.002,302.002,258.002,294.002,242.11484,037
17 May 20242,276.002,284.002,236.002,262.002,210.841,305,908
16 May 20242,270.002,284.002,212.002,284.002,232.34712,554
15 May 20242,210.002,244.002,188.002,240.002,189.33545,108
14 May 20242,194.002,206.002,176.002,202.002,152.19492,894
13 May 20242,184.002,200.002,176.002,192.002,142.42361,493
10 May 20242,160.002,186.002,140.002,178.002,128.74756,046
09 May 20242,142.002,164.002,126.002,154.002,105.28861,408
08 May 20242,168.002,172.002,128.002,146.002,097.46784,821
07 May 20242,202.002,216.002,162.002,180.002,130.692,264,321
03 May 20242,146.002,194.002,116.002,152.002,103.32509,932
02 May 20242,080.002,130.002,066.002,130.002,081.82576,155
01 May 20242,096.002,140.002,062.002,080.002,032.952,050,835
30 Apr 20242,054.002,116.002,034.002,100.002,052.501,158,113
29 Apr 20242,062.002,080.002,022.002,032.001,986.04770,771
26 Apr 20241,993.002,062.001,993.002,048.002,001.68834,779
25 Apr 20241,982.001,996.001,949.741,975.001,930.331,080,816
24 Apr 20242,012.002,016.001,965.001,981.001,936.19779,341
23 Apr 20241,976.002,004.001,962.002,000.001,954.761,775,950
22 Apr 20242,022.002,022.001,958.001,960.001,915.67939,014
19 Apr 20241,996.002,008.001,961.002,000.001,954.762,391,735
18 Apr 20242,070.002,076.002,004.002,024.001,978.221,412,317
17 Apr 20242,026.002,076.002,021.002,050.002,003.63965,667
16 Apr 20242,078.002,094.002,040.002,040.001,993.861,188,616
15 Apr 20242,084.002,142.002,082.002,122.002,074.00533,601
12 Apr 20242,142.002,176.002,124.002,124.002,075.961,022,276
11 Apr 20242,082.002,120.002,076.002,112.002,064.231,286,291
10 Apr 20242,108.002,122.002,072.002,086.002,038.821,314,135
09 Apr 20242,112.002,116.002,072.002,088.002,040.77849,876
08 Apr 20242,078.002,120.002,076.812,118.002,070.091,127,428
05 Apr 20242,056.002,080.002,032.002,080.002,032.951,103,248
04 Apr 20242,078.002,104.002,078.002,090.002,042.731,831,241
03 Apr 20242,048.002,087.002,039.002,080.002,032.951,043,817
02 Apr 20242,040.002,098.002,036.002,054.002,007.541,481,761
28 Mar 20242,071.002,089.002,050.002,054.002,007.54464,697
27 Mar 20242,093.002,094.002,056.002,060.002,013.401,151,762
26 Mar 20242,090.002,109.002,082.002,099.002,051.521,216,646
25 Mar 20242,053.002,103.002,053.002,096.002,048.59666,395
22 Mar 20242,044.002,062.002,032.002,062.002,015.361,213,107
21 Mar 20242,029.002,051.001,994.502,034.001,987.991,898,350
20 Mar 20241,997.502,012.001,978.001,978.001,933.261,028,959
19 Mar 20241,971.002,003.001,968.002,002.001,956.72539,258
18 Mar 20241,987.001,992.501,976.001,990.501,945.481,180,686
15 Mar 20241,986.502,000.001,965.501,975.001,930.331,863,350
14 Mar 20242,000.002,008.001,986.001,996.001,950.85907,448
13 Mar 20242,001.002,019.001,996.002,000.001,954.761,508,360
12 Mar 20241,968.502,000.001,955.501,999.501,954.272,260,170
11 Mar 20241,932.001,956.001,932.001,950.501,906.38632,329
08 Mar 20241,968.501,968.501,945.001,949.501,905.401,182,364
07 Mar 20241,963.501,981.001,945.501,955.501,911.271,252,267
06 Mar 20241,961.501,970.001,939.001,966.001,921.531,460,028
05 Mar 20241,924.501,967.001,924.501,954.501,910.29847,144
04 Mar 20241,942.001,949.001,928.501,941.501,897.591,059,587
01 Mar 20241,928.001,954.001,910.001,948.001,903.94938,419
29 Feb 20241,890.001,931.001,885.001,925.501,881.951,777,908
28 Feb 20241,871.501,887.501,857.951,882.501,839.92581,992
27 Feb 20241,875.501,881.001,859.501,873.501,831.12950,137
26 Feb 20241,871.501,881.501,864.501,872.001,829.662,035,689
23 Feb 20241,849.501,882.001,849.501,872.501,830.15892,271
22 Feb 20241,860.501,879.501,837.501,879.501,836.991,069,968
21 Feb 20241,835.501,849.001,820.001,838.501,796.912,792,242
20 Feb 20241,872.001,875.401,839.001,839.001,797.40572,370
19 Feb 20241,848.501,877.001,845.001,877.001,834.54672,500
16 Feb 20241,825.001,862.501,822.501,857.501,815.491,463,928
15 Feb 20241,809.501,838.501,798.501,807.001,766.13794,686
14 Feb 20241,754.501,787.501,754.501,776.001,735.83409,087
13 Feb 20241,802.001,814.001,727.501,755.001,715.30744,659
12 Feb 20241,797.001,808.501,784.501,808.501,767.59713,886
09 Feb 20241,782.001,798.501,772.501,787.501,747.071,300,043
08 Feb 20241,790.001,813.501,779.501,782.001,741.69612,002
07 Feb 20241,792.501,793.001,761.501,775.501,735.342,044,411
06 Feb 20241,772.001,789.501,756.501,783.501,743.161,044,715
05 Feb 20241,783.001,804.001,764.931,765.001,725.081,114,502
02 Feb 20241,807.001,808.001,763.001,778.001,737.782,173,998
01 Feb 20241,763.501,813.001,754.421,787.001,746.58908,490
31 Jan 20241,778.501,790.501,754.001,786.001,745.601,457,587
30 Jan 20241,768.501,778.501,761.501,778.501,738.271,121,581
29 Jan 20241,812.001,814.001,748.001,753.001,713.352,925,028
26 Jan 20241,791.501,818.501,762.001,815.001,773.951,419,919
25 Jan 20241,695.001,786.001,686.501,777.501,737.291,541,573
24 Jan 20241,616.001,637.001,610.501,637.001,599.971,096,677
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...