Shares Magazine
1,924.00p-4.00 (-0.21%)02 Jul 2025, 17:39
Intermediate Capital Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 1923.00p | 1936.00p | 1889.00p | 1917.00p | 8,378,254 |
| May 2, 2025 | 1917.00p | 1942.00p | 1908.00p | 1927.00p | 1,921,335 |
| May 1, 2025 | 1876.00p | 1916.00p | 1867.00p | 1908.00p | 243,647 |
| Apr 30, 2025 | 1879.00p | 1897.00p | 1853.00p | 1876.00p | 955,987 |
| Apr 29, 2025 | 1869.00p | 1885.00p | 1860.00p | 1875.00p | 443,526 |
| Apr 28, 2025 | 1882.00p | 1900.00p | 1849.00p | 1860.00p | 1,273,061 |
| Apr 25, 2025 | 1866.00p | 1884.00p | 1842.00p | 1880.00p | 631,330 |
| Apr 24, 2025 | 1800.00p | 1840.00p | 1781.00p | 1840.00p | 2,028,564 |
| Apr 23, 2025 | 1786.00p | 1836.00p | 1749.00p | 1805.00p | 1,303,391 |
| Apr 22, 2025 | 1748.00p | 1754.00p | 1711.00p | 1748.00p | 931,152 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.