Shares Magazine
1,748.00p-19.00 (-1.08%)22 Apr 2025, 16:43
Intermediate Capital Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1752.00p | 1763.00p | 1725.00p | 1761.00p | 523,221 |
| Apr 16, 2025 | 1796.00p | 1797.50p | 1739.00p | 1756.00p | 851,000 |
| Apr 15, 2025 | 1761.00p | 1817.00p | 1755.00p | 1816.00p | 1,160,779 |
| Apr 14, 2025 | 1714.00p | 1757.00p | 1704.00p | 1750.00p | 520,258 |
| Apr 11, 2025 | 1692.00p | 1696.00p | 1632.00p | 1673.00p | 595,616 |
| Apr 10, 2025 | 1741.00p | 1798.00p | 1678.00p | 1683.00p | 2,512,155 |
| Apr 9, 2025 | 1588.00p | 1618.00p | 1539.00p | 1569.00p | 1,030,239 |
| Apr 8, 2025 | 1644.00p | 1693.00p | 1618.00p | 1651.00p | 1,463,828 |
| Apr 7, 2025 | 1593.00p | 1715.00p | 1546.00p | 1609.00p | 1,388,754 |
| Apr 4, 2025 | 1803.00p | 1822.00p | 1668.00p | 1710.00p | 2,767,277 |
| Apr 3, 2025 | 1951.00p | 1971.00p | 1797.00p | 1823.00p | 1,118,191 |
| Apr 2, 2025 | 1969.00p | 1999.00p | 1949.00p | 1985.00p | 482,954 |
| Apr 1, 2025 | 1976.00p | 2006.00p | 1966.00p | 1986.00p | 526,491 |
| Mar 31, 2025 | 2002.00p | 2008.00p | 1939.00p | 1954.00p | 496,840 |
| Mar 28, 2025 | 2030.00p | 2050.00p | 2008.80p | 2022.00p | 324,729 |
| Mar 27, 2025 | 2032.00p | 2042.00p | 2012.00p | 2036.00p | 670,862 |
| Mar 26, 2025 | 2072.00p | 2082.00p | 2042.00p | 2048.00p | 458,914 |
| Mar 25, 2025 | 2056.00p | 2088.00p | 2042.00p | 2066.00p | 710,093 |
| Mar 24, 2025 | 2082.00p | 2082.20p | 2034.00p | 2056.00p | 487,825 |
| Mar 21, 2025 | 2084.00p | 2084.00p | 2044.00p | 2066.00p | 1,150,813 |
| Mar 20, 2025 | 2088.00p | 2108.00p | 2052.00p | 2098.00p | 368,504 |
| Mar 19, 2025 | 2066.00p | 2086.00p | 2048.00p | 2082.00p | 1,817,562 |
| Mar 18, 2025 | 2088.00p | 2106.00p | 2052.00p | 2066.00p | 426,232 |
| Mar 17, 2025 | 2070.00p | 2080.00p | 2028.00p | 2068.00p | 402,201 |
| Mar 14, 2025 | 2044.00p | 2076.00p | 2032.00p | 2068.00p | 1,028,155 |
| Mar 13, 2025 | 2072.00p | 2092.00p | 2038.00p | 2038.00p | 660,275 |
| Mar 12, 2025 | 2024.00p | 2092.00p | 2016.00p | 2090.00p | 3,086,258 |
| Mar 11, 2025 | 2012.00p | 2040.00p | 1981.00p | 2022.00p | 1,255,413 |
| Mar 10, 2025 | 2140.00p | 2148.00p | 1987.00p | 2004.00p | 3,610,359 |
| Mar 7, 2025 | 2150.00p | 2164.00p | 2124.00p | 2128.00p | 1,120,825 |
| Mar 6, 2025 | 2234.00p | 2242.00p | 2124.00p | 2178.00p | 1,132,300 |
| Mar 5, 2025 | 2242.00p | 2256.00p | 2194.00p | 2208.00p | 1,253,770 |
| Mar 4, 2025 | 2314.00p | 2336.00p | 2202.00p | 2204.00p | 4,431,858 |
| Mar 3, 2025 | 2284.00p | 2360.00p | 2266.00p | 2340.00p | 866,813 |
| Feb 28, 2025 | 2256.00p | 2290.00p | 2242.00p | 2282.00p | 1,473,419 |
| Feb 27, 2025 | 2320.00p | 2328.00p | 2262.00p | 2288.00p | 757,021 |
| Feb 26, 2025 | 2338.00p | 2368.00p | 2330.00p | 2336.00p | 1,174,960 |
| Feb 25, 2025 | 2332.00p | 2366.00p | 2308.00p | 2316.00p | 1,223,264 |
| Feb 24, 2025 | 2390.00p | 2398.00p | 2312.00p | 2362.00p | 1,320,910 |
| Feb 21, 2025 | 2402.00p | 2428.00p | 2394.00p | 2394.00p | 519,902 |
| Feb 20, 2025 | 2438.00p | 2440.00p | 2404.00p | 2406.00p | 1,161,855 |
| Feb 19, 2025 | 2448.00p | 2454.00p | 2418.00p | 2424.00p | 1,337,803 |
| Feb 18, 2025 | 2456.00p | 2468.00p | 2433.00p | 2450.00p | 584,950 |
| Feb 17, 2025 | 2428.00p | 2446.00p | 2414.00p | 2446.00p | 1,858,666 |
| Feb 14, 2025 | 2378.00p | 2426.00p | 2366.00p | 2426.00p | 715,838 |
| Feb 13, 2025 | 2376.00p | 2382.00p | 2340.00p | 2370.00p | 781,643 |
| Feb 12, 2025 | 2344.00p | 2360.79p | 2334.00p | 2342.00p | 1,047,834 |
| Feb 11, 2025 | 2344.00p | 2350.00p | 2316.00p | 2342.00p | 486,329 |
| Feb 10, 2025 | 2320.00p | 2368.00p | 2318.00p | 2354.00p | 2,112,928 |
| Feb 7, 2025 | 2374.00p | 2384.00p | 2308.00p | 2318.00p | 2,073,291 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |