1. Share Prices

  2. Intermediate Capital Group PLC (ICG)

2,284.00p+44.00 (+1.96%)16 May 2024, 17:11
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
May 15, 20242210.00p2244.00p2188.00p2240.00p545,108
May 14, 20242194.00p2206.00p2176.00p2202.00p492,894
May 13, 20242184.00p2200.00p2176.00p2192.00p361,493
May 10, 20242160.00p2186.00p2140.00p2178.00p756,046
May 9, 20242142.00p2164.00p2126.00p2154.00p861,408
May 8, 20242168.00p2172.00p2128.00p2146.00p784,821
May 7, 20242202.00p2216.00p2162.00p2180.00p2,264,321
May 3, 20242146.00p2194.00p2116.00p2152.00p509,932
May 2, 20242080.00p2130.00p2066.00p2130.00p576,155
May 1, 20242096.00p2140.00p2062.00p2080.00p2,050,835
Apr 30, 20242054.00p2116.00p2034.00p2100.00p1,158,113
Apr 29, 20242062.00p2080.00p2022.00p2032.00p770,771
Apr 26, 20241993.00p2062.00p1993.00p2048.00p834,779
Apr 25, 20241982.00p1996.00p1949.74p1975.00p1,080,816
Apr 24, 20242012.00p2016.00p1965.00p1981.00p779,341
Apr 23, 20241976.00p2004.00p1962.00p2000.00p1,775,950
Apr 22, 20242022.00p2022.00p1958.00p1960.00p939,014
Apr 19, 20241996.00p2008.00p1961.00p2000.00p2,391,735
Apr 18, 20242070.00p2076.00p2004.00p2024.00p1,412,317
Apr 17, 20242026.00p2076.00p2021.00p2050.00p965,667
Apr 16, 20242078.00p2094.00p2040.00p2040.00p1,188,616
Apr 15, 20242084.00p2142.00p2082.00p2122.00p533,601
Apr 12, 20242142.00p2176.00p2124.00p2124.00p1,022,276
Apr 11, 20242082.00p2120.00p2076.00p2112.00p1,286,291
Apr 10, 20242108.00p2122.00p2072.00p2086.00p1,314,135
Apr 9, 20242112.00p2116.00p2072.00p2088.00p849,876
Apr 8, 20242078.00p2120.00p2076.81p2118.00p1,127,428
Apr 5, 20242056.00p2080.00p2032.00p2080.00p1,103,248
Apr 4, 20242078.00p2104.00p2078.00p2090.00p1,831,241
Apr 3, 20242048.00p2087.00p2039.00p2080.00p1,043,817
Apr 2, 20242040.00p2098.00p2036.00p2054.00p1,481,761
Mar 28, 20242071.00p2089.00p2050.00p2054.00p464,697
Mar 27, 20242093.00p2094.00p2056.00p2060.00p1,151,762
Mar 26, 20242090.00p2109.00p2082.00p2099.00p1,216,646
Mar 25, 20242053.00p2103.00p2053.00p2096.00p666,395
Mar 22, 20242044.00p2062.00p2032.00p2062.00p1,213,107
Mar 21, 20242029.00p2051.00p1994.50p2034.00p1,898,350
Mar 20, 20241997.50p2012.00p1978.00p1978.00p1,028,959
Mar 19, 20241971.00p2003.00p1968.00p2002.00p539,258
Mar 18, 20241987.00p1992.50p1976.00p1990.50p1,180,686
Mar 15, 20241986.50p2000.00p1965.50p1975.00p1,863,350
Mar 14, 20242000.00p2008.00p1986.00p1996.00p907,448
Mar 13, 20242001.00p2019.00p1996.00p2000.00p1,508,360
Mar 12, 20241968.50p2000.00p1955.50p1999.50p2,260,170
Mar 11, 20241932.00p1956.00p1932.00p1950.50p632,329
Mar 8, 20241968.50p1968.50p1945.00p1949.50p1,182,364
Mar 7, 20241963.50p1981.00p1945.50p1955.50p1,252,267
Mar 6, 20241961.50p1970.00p1939.00p1966.00p1,460,028
Mar 5, 20241924.50p1967.00p1924.50p1954.50p847,144
Mar 4, 20241942.00p1949.00p1928.50p1941.50p1,059,587
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.