1. Share Prices

  2. Intermediate Capital Group PLC (ICG)

2,132.00p+78.00 (+3.80%)06 Jan 2025, 19:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Intermediate Capital Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 3, 20252074.00p2082.00p2054.00p2054.00p341,502
Jan 2, 20252064.00p2086.00p2052.00p2076.00p289,869
Dec 31, 20242040.00p2068.00p2030.00p2066.00p167,577
Dec 30, 20242058.00p2068.00p2026.00p2040.00p273,618
Dec 27, 20242072.00p2086.00p2060.00p2064.00p254,373
Dec 24, 20242082.00p2086.00p2056.00p2080.00p79,084
Dec 23, 20242028.00p2050.00p2016.00p2050.00p747,260
Dec 20, 20242056.00p2070.90p2030.00p2050.00p1,333,649
Dec 19, 20242096.00p2118.64p2038.00p2076.00p986,465
Dec 18, 20242128.00p2148.00p2110.00p2134.00p480,832
Dec 17, 20242150.00p2166.00p2120.00p2120.00p1,111,429
Dec 16, 20242144.00p2172.00p2120.00p2164.00p1,263,196
Dec 13, 20242144.00p2170.00p2140.00p2148.00p826,108
Dec 12, 20242208.00p2222.00p2154.00p2154.00p633,048
Dec 11, 20242196.00p2232.00p2192.00p2208.00p1,009,423
Dec 10, 20242206.00p2224.00p2196.00p2206.00p837,690
Dec 9, 20242230.00p2232.00p2212.00p2222.00p590,573
Dec 6, 20242172.00p2212.00p2160.00p2206.00p1,328,037
Dec 5, 20242166.00p2190.00p2142.00p2170.00p687,717
Dec 4, 20242166.00p2210.00p2160.00p2200.00p4,498,680
Dec 3, 20242120.00p2160.00p2120.00p2160.00p1,481,455
Dec 2, 20242122.00p2134.00p2108.00p2122.00p262,173
Nov 29, 20242110.00p2128.00p2102.00p2118.00p605,296
Nov 28, 20242096.00p2126.00p2092.00p2110.00p379,056
Nov 27, 20242048.00p2120.00p2042.00p2094.00p683,293
Nov 26, 20242114.00p2120.00p2044.00p2054.00p1,464,472
Nov 25, 20242120.00p2132.00p2094.00p2128.00p1,192,771
Nov 22, 20242104.00p2116.00p2073.24p2094.00p839,554
Nov 21, 20242058.00p2076.00p2044.00p2076.00p2,221,317
Nov 20, 20242062.00p2072.00p2030.00p2048.00p1,083,996
Nov 19, 20242046.00p2070.00p2013.00p2054.00p732,881
Nov 18, 20241982.00p2056.00p1968.02p2042.00p608,978
Nov 15, 20242026.00p2050.00p1995.00p1998.00p679,219
Nov 14, 20242072.00p2074.00p2020.00p2042.00p852,174
Nov 13, 20242156.00p2178.00p2036.00p2078.00p2,620,083
Nov 12, 20242218.00p2258.00p2202.00p2240.00p1,896,866
Nov 11, 20242206.00p2254.00p2190.00p2250.00p444,419
Nov 8, 20242206.00p2212.50p2165.24p2190.00p503,054
Nov 7, 20242156.00p2202.00p2148.00p2194.00p2,445,955
Nov 6, 20242150.00p2214.00p2140.00p2144.00p748,741
Nov 5, 20242102.00p2120.42p2084.00p2112.00p474,001
Nov 4, 20242124.00p2142.00p2100.00p2100.00p381,237
Nov 1, 20242064.00p2144.00p2059.24p2130.00p842,440
Oct 31, 20242094.00p2114.00p2050.00p2062.00p670,922
Oct 30, 20242114.00p2158.00p2106.00p2120.00p308,151
Oct 29, 20242162.00p2168.00p2110.00p2118.00p489,108
Oct 28, 20242120.00p2154.00p2100.00p2150.00p448,357
Oct 25, 20242126.00p2140.00p2108.00p2114.00p588,647
Oct 24, 20242092.00p2138.00p2080.00p2118.00p507,381
Oct 23, 20242110.00p2122.00p2070.00p2086.00p1,059,708
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC68.005.10
Bytes Technology Group PLC438.004.43
Jd Sports Fashion PLC97.944.01
Kainos Group PLC802.003.89
Intermediate Capital Group PLC2,132.003.80
Future PLC977.003.55

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC608.00-6.96
Ocado Group PLC308.00-4.82
Harworth Group PLC164.50-4.64
Trustpilot Group PLC290.00-4.29
Discoverie Group PLC678.00-3.69
Paypoint PLC757.00-3.44