Shares Magazine
38.50p-1.90 (-4.70%)25 Mar 2025, 16:35
Icfg Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 25, 2025 | 40.50p | 40.40p | 40.00p | 40.40p | 2,535 |
| Mar 24, 2025 | 40.50p | 40.40p | 40.40p | 40.40p | 9,000 |
| Mar 21, 2025 | 40.50p | 41.00p | 41.00p | 40.50p | 12,000 |
| Mar 20, 2025 | 40.50p | 39.00p | 39.00p | 40.50p | 10,000 |
| Mar 19, 2025 | 41.50p | 42.00p | 41.00p | 40.50p | 52,000 |
| Mar 14, 2025 | 41.50p | 43.00p | 43.00p | 41.00p | 10,000 |
| Mar 13, 2025 | 43.50p | 44.00p | 41.00p | 41.50p | 77,380 |
| Mar 12, 2025 | 48.70p | 49.00p | 45.00p | 47.00p | 10,000 |
| Mar 11, 2025 | 52.00p | 54.00p | 52.00p | 48.70p | 30,000 |
| Mar 10, 2025 | 53.00p | 57.00p | 50.00p | 52.00p | 36,488 |
| Mar 5, 2025 | 54.50p | 55.00p | 55.00p | 55.00p | 1,000 |
| Mar 4, 2025 | 54.50p | 56.00p | 54.50p | 54.50p | 15,000 |
| Mar 3, 2025 | 54.50p | 57.00p | 54.40p | 55.00p | 123,300 |
| Feb 28, 2025 | 54.50p | 56.00p | 56.00p | 54.50p | 2,700 |
| Feb 26, 2025 | 53.00p | 54.80p | 53.50p | 54.50p | 48,000 |
| Feb 25, 2025 | 53.00p | 53.00p | 53.00p | 53.00p | 19,500 |
| Feb 24, 2025 | 52.50p | 56.00p | 50.25p | 53.00p | 31,004 |
| Feb 21, 2025 | 52.50p | 53.00p | 52.00p | 52.50p | 26,000 |
| Feb 20, 2025 | 52.50p | 53.00p | 53.00p | 52.50p | 1,003 |
| Feb 19, 2025 | 51.50p | 55.00p | 55.00p | 52.50p | 324 |
| Feb 18, 2025 | 51.50p | 53.00p | 52.50p | 53.00p | 30,019 |
| Feb 17, 2025 | 50.50p | 53.00p | 51.40p | 51.50p | 132,800 |
| Feb 14, 2025 | 49.00p | 52.00p | 48.00p | 50.50p | 146,658 |
| Feb 13, 2025 | 48.50p | 52.00p | 48.60p | 49.00p | 3,200 |
Showing 1 to 24 of 24
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.