34.00p-2.00 (-5.56%)08 Jul 2025, 17:36
Icfg Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 8, 2025 | 36.00p | 33.00p | 33.00p | 34.00p | 25,000 |
Jun 26, 2025 | 36.00p | 33.00p | 33.00p | 36.00p | 200 |
Jun 25, 2025 | 36.00p | 33.60p | 33.60p | 36.00p | 1,980 |
Jun 24, 2025 | 36.00p | 35.20p | 33.00p | 33.00p | 3,000 |
Jun 16, 2025 | 36.00p | 39.00p | 39.00p | 36.00p | 180,000 |
Jun 11, 2025 | 36.00p | 45.00p | 33.00p | 36.00p | 140,100 |
Jun 9, 2025 | 36.00p | 43.00p | 43.00p | 36.00p | 144,000 |
Jun 4, 2025 | 36.00p | 41.00p | 41.00p | 36.00p | 140,000 |
Jun 3, 2025 | 36.00p | 37.80p | 37.80p | 36.00p | 5,000 |
Jun 2, 2025 | 36.00p | 37.80p | 37.80p | 36.00p | 5,000 |
May 30, 2025 | 36.00p | 39.00p | 37.80p | 36.00p | 12,350 |
May 23, 2025 | 36.00p | 33.00p | 33.00p | 36.00p | 40 |
May 14, 2025 | 36.00p | 33.00p | 33.00p | 36.00p | 60 |
May 6, 2025 | 36.00p | 33.00p | 33.00p | 36.00p | 76 |
Apr 28, 2025 | 36.00p | 38.00p | 38.00p | 36.00p | 1,000 |
Apr 16, 2025 | 36.00p | 39.00p | 36.00p | 36.00p | 69,712 |
Apr 14, 2025 | 35.50p | 34.00p | 34.00p | 35.50p | 200 |
Apr 11, 2025 | 35.50p | 37.00p | 35.00p | 35.50p | 100,000 |
Apr 10, 2025 | 34.50p | 37.00p | 35.00p | 35.50p | 35,000 |
Apr 9, 2025 | 33.50p | 36.00p | 36.00p | 34.00p | 25,000 |
Apr 4, 2025 | 37.00p | 32.00p | 32.00p | 33.50p | 10,000 |
Apr 1, 2025 | 38.50p | 38.00p | 38.00p | 37.00p | 6,500 |
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 46 of 46
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 |
---|---|---|
Integrafin Holdings PLC | 368.50 | 13.56 |
Trustpilot Group PLC | 272.20 | 7.76 |
Genus PLC | 2,405.00 | 7.61 |
Experian PLC | 4,008.00 | 4.02 |
Hilton Food Group PLC | 871.58 | 3.15 |
Bytes Technology Group PLC | 329.80 | 2.81 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 381.70 | -8.36 |
B&M European Value Retail S.A. | 235.90 | -8.46 |
Convatec Group PLC | 245.20 | -5.33 |
Fresnillo PLC | 1,476.00 | -4.28 |
4Imprint Group PLC | 3,555.00 | -4.31 |
Hochschild Mining PLC | 278.58 | -3.47 |