Shares Magazine
2,106.00p+40.00 (+1.96%)17 Jul 2025, 16:51
Intermediate Capital Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 2068.00p | 2076.00p | 1959.00p | 2044.00p | 883,153 |
| Jul 15, 2025 | 1998.00p | 2024.00p | 1977.00p | 1977.00p | 729,472 |
| Jul 14, 2025 | 1980.00p | 2000.00p | 1975.00p | 1989.00p | 286,796 |
| Jul 11, 2025 | 2002.00p | 2008.00p | 1985.00p | 2002.00p | 307,813 |
| Jul 10, 2025 | 1988.00p | 2012.10p | 1978.00p | 2012.00p | 533,762 |
| Jul 9, 2025 | 1957.00p | 1984.00p | 1937.00p | 1967.00p | 304,324 |
| Jul 8, 2025 | 1929.00p | 1949.00p | 1929.00p | 1949.00p | 716,528 |
| Jul 7, 2025 | 1926.00p | 1947.00p | 1923.00p | 1933.00p | 258,820 |
| Jul 4, 2025 | 1946.00p | 1947.00p | 1915.00p | 1920.00p | 346,202 |
| Jul 3, 2025 | 1932.00p | 1972.00p | 1932.00p | 1960.00p | 442,781 |
| Jul 2, 2025 | 1942.00p | 1955.60p | 1897.00p | 1924.00p | 1,110,143 |
| Jul 1, 2025 | 1922.00p | 1932.00p | 1899.36p | 1928.00p | 893,461 |
| Jun 30, 2025 | 1986.00p | 1995.00p | 1923.63p | 1928.00p | 1,388,609 |
| Jun 27, 2025 | 1990.00p | 2012.00p | 1987.00p | 2012.00p | 526,653 |
| Jun 26, 2025 | 1972.00p | 1991.00p | 1965.00p | 1984.00p | 554,501 |
| Jun 25, 2025 | 1998.00p | 2006.00p | 1953.00p | 1963.00p | 646,705 |
| Jun 24, 2025 | 1953.00p | 1987.00p | 1948.00p | 1987.00p | 1,208,513 |
| Jun 23, 2025 | 1900.00p | 1920.00p | 1873.00p | 1911.00p | 2,034,895 |
| Jun 20, 2025 | 1951.00p | 1964.00p | 1932.00p | 1932.00p | 1,880,632 |
| Jun 19, 2025 | 1937.00p | 1955.00p | 1924.00p | 1931.00p | 895,958 |
| Jun 18, 2025 | 1940.00p | 1973.00p | 1939.00p | 1961.00p | 571,918 |
| Jun 17, 2025 | 1917.00p | 1969.00p | 1917.00p | 1937.00p | 1,026,170 |
| Jun 16, 2025 | 1919.00p | 1974.00p | 1919.00p | 1963.00p | 633,281 |
| Jun 13, 2025 | 1925.00p | 1953.00p | 1914.00p | 1921.00p | 1,714,665 |
| Jun 12, 2025 | 2000.00p | 2000.00p | 1947.00p | 1971.00p | 993,077 |
| Jun 11, 2025 | 2034.00p | 2058.67p | 2028.00p | 2042.00p | 560,548 |
| Jun 10, 2025 | 2016.00p | 2048.72p | 2012.00p | 2036.00p | 574,869 |
| Jun 9, 2025 | 2032.00p | 2034.00p | 2010.00p | 2024.00p | 279,758 |
| Jun 6, 2025 | 1989.00p | 2026.00p | 1989.00p | 2014.00p | 391,660 |
| Jun 5, 2025 | 2010.00p | 2026.00p | 1980.00p | 2018.00p | 608,363 |
| Jun 4, 2025 | 2000.00p | 2018.00p | 1986.53p | 2014.00p | 2,604,850 |
| Jun 3, 2025 | 1995.00p | 2012.00p | 1967.41p | 1991.00p | 948,260 |
| Jun 2, 2025 | 2000.00p | 2022.00p | 1963.73p | 1990.00p | 391,053 |
| May 30, 2025 | 2012.00p | 2038.00p | 2002.00p | 2006.00p | 790,762 |
| May 29, 2025 | 2086.00p | 2086.00p | 2016.00p | 2020.00p | 1,052,406 |
| May 28, 2025 | 2018.00p | 2062.00p | 2012.00p | 2050.00p | 1,083,506 |
| May 27, 2025 | 1993.00p | 2042.00p | 1962.00p | 2020.00p | 879,956 |
| May 23, 2025 | 2000.00p | 2032.00p | 1919.00p | 1958.00p | 1,156,299 |
| May 22, 2025 | 2038.00p | 2070.00p | 1982.00p | 1982.00p | 1,234,128 |
| May 21, 2025 | 2150.00p | 2166.00p | 2040.00p | 2068.00p | 1,336,600 |
| May 20, 2025 | 2070.00p | 2072.00p | 2034.00p | 2054.00p | 1,293,142 |
| May 19, 2025 | 2022.00p | 2056.00p | 2016.00p | 2056.00p | 592,796 |
| May 16, 2025 | 2036.00p | 2078.00p | 2036.00p | 2038.00p | 2,593,970 |
| May 15, 2025 | 2022.00p | 2046.00p | 2013.20p | 2040.00p | 3,660,149 |
| May 14, 2025 | 2072.00p | 2088.00p | 2026.00p | 2036.00p | 960,606 |
| May 13, 2025 | 2056.00p | 2072.00p | 2038.00p | 2068.00p | 716,550 |
| May 12, 2025 | 1993.00p | 2086.00p | 1976.00p | 2060.00p | 1,745,420 |
| May 9, 2025 | 1979.00p | 1983.00p | 1962.00p | 1962.00p | 940,369 |
| May 8, 2025 | 1949.00p | 2006.00p | 1945.00p | 1976.00p | 914,806 |
| May 7, 2025 | 1920.00p | 1941.00p | 1907.00p | 1925.00p | 5,396,540 |
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 |
|---|---|---|
| Ocado Group PLC | 269.20 | 14.31 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 678.50 | 5.19 |
| Dunelm Group PLC | 1,195.00 | 4.73 |
| Ncc Group PLC | 147.20 | 3.95 |
| Energean PLC | 950.00 | 3.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.60 | -11.57 |
| Easyjet PLC | 496.40 | -5.59 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Premier Foods PLC | 188.00 | -2.79 |
| Endeavour Mining PLC | 2,170.00 | -2.78 |
| Hays PLC | 64.80 | -2.19 |