17.95p+0.15 (+0.84%)15 Jul 2025, 08:03
Icg-Longbow Senior Secured UK Property Debt Investments Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 18.28p | 18.28p | 17.00p | 17.95p | 8,364 |
Jul 14, 2025 | 17.10p | 18.90p | 17.00p | 17.80p | 40,500 |
Jul 11, 2025 | 18.90p | 18.90p | 17.00p | 18.00p | 48,059 |
Jul 10, 2025 | 18.90p | 18.90p | 17.20p | 17.55p | 39,742 |
Jul 9, 2025 | 17.20p | 18.90p | 16.10p | 18.00p | 11,082 |
Jul 8, 2025 | 18.40p | 18.40p | 16.60p | 17.55p | 41,409 |
Jul 7, 2025 | 18.90p | 18.90p | 17.20p | 17.80p | 16,028 |
Jul 4, 2025 | 18.90p | 18.90p | 16.60p | 17.45p | 93,208 |
Jul 3, 2025 | 18.90p | 19.50p | 16.10p | 16.60p | 189,087 |
Jul 2, 2025 | 25.20p | 26.00p | 25.20p | 25.50p | 176,811 |
Jul 1, 2025 | 25.20p | 25.80p | 24.40p | 25.40p | 194,768 |
Jun 30, 2025 | 23.80p | 24.02p | 23.40p | 24.70p | 53,215 |
Jun 27, 2025 | 25.60p | 25.60p | 23.80p | 24.70p | 22,434 |
Jun 26, 2025 | 23.00p | 23.20p | 23.00p | 23.90p | 6,160 |
Jun 25, 2025 | 23.60p | 23.60p | 23.00p | 23.30p | 47,537 |
Jun 24, 2025 | 23.56p | 23.56p | 23.56p | 24.40p | 6,812 |
Jun 23, 2025 | 23.32p | 23.32p | 23.32p | 24.40p | 301,200 |
Jun 20, 2025 | 25.60p | 25.60p | 25.48p | 24.40p | 37 |
Jun 17, 2025 | 23.32p | 24.00p | 23.32p | 24.40p | 106,299 |
Jun 16, 2025 | 23.20p | 25.40p | 23.20p | 24.20p | 25,471 |
Jun 13, 2025 | 23.33p | 23.33p | 23.33p | 24.50p | 18 |
Jun 5, 2025 | 23.20p | 23.20p | 23.20p | 23.30p | 9,503 |
Jun 3, 2025 | 23.00p | 23.10p | 23.00p | 23.50p | 39,177 |
Jun 2, 2025 | 24.71p | 24.71p | 24.71p | 24.10p | 2 |
May 29, 2025 | 23.80p | 24.80p | 22.60p | 23.50p | 217,699 |
May 27, 2025 | 23.80p | 23.80p | 23.80p | 22.50p | 135 |
May 23, 2025 | 23.40p | 23.40p | 21.40p | 22.50p | 41 |
May 22, 2025 | 23.80p | 23.80p | 21.80p | 22.80p | 36,818 |
May 21, 2025 | 22.02p | 22.02p | 22.02p | 22.70p | 6,250 |
May 20, 2025 | 23.00p | 23.80p | 22.61p | 23.40p | 29,399 |
May 19, 2025 | 22.60p | 22.86p | 22.60p | 23.20p | 3,634 |
May 16, 2025 | 23.80p | 23.80p | 22.10p | 22.80p | 61,200 |
May 15, 2025 | 22.60p | 22.60p | 22.00p | 22.30p | 10,711 |
May 9, 2025 | 23.00p | 23.00p | 23.00p | 22.40p | 3 |
May 7, 2025 | 21.98p | 21.98p | 21.98p | 22.20p | 7,471 |
May 2, 2025 | 21.97p | 21.97p | 21.97p | 22.40p | 4,000 |
May 1, 2025 | 21.80p | 21.80p | 21.80p | 22.60p | 352 |
Apr 30, 2025 | 23.20p | 23.20p | 21.80p | 22.70p | 328 |
Apr 29, 2025 | 23.20p | 23.20p | 23.00p | 22.90p | 420 |
Apr 28, 2025 | 23.00p | 23.00p | 23.00p | 23.00p | 8,831 |
Apr 25, 2025 | 23.12p | 23.12p | 23.12p | 23.30p | 11,000 |
Apr 24, 2025 | 23.00p | 23.30p | 22.80p | 23.30p | 48,547 |
Apr 23, 2025 | 22.95p | 22.95p | 22.95p | 23.40p | 1,291 |
Apr 17, 2025 | 23.80p | 23.80p | 23.80p | 23.40p | 0 |
Apr 16, 2025 | 22.91p | 22.91p | 22.91p | 23.40p | 3,253 |
Apr 14, 2025 | 23.80p | 23.80p | 22.60p | 23.20p | 346 |
Apr 11, 2025 | 23.00p | 23.00p | 22.60p | 23.00p | 8,188 |
Apr 10, 2025 | 23.60p | 23.60p | 23.11p | 23.30p | 26,696 |
Apr 8, 2025 | 22.45p | 22.45p | 22.45p | 22.90p | 10,054 |
Apr 7, 2025 | 22.60p | 23.54p | 22.40p | 23.30p | 27,580 |
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 | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.