1. Share Prices

  2. Icfg Limited (ICFG)

19.00p+0.00 (+0.00%)09 Dec 2025, 09:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Icfg Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 202517.00p19.00p19.00p19.00p44,000
Dec 5, 202517.00p19.10p16.50p19.00p198,000
Dec 4, 202517.00p19.00p15.00p19.00p800
Dec 2, 202518.70p18.70p17.60p17.00p99,500
Dec 1, 202517.00p18.60p15.00p17.00p225,000
Nov 26, 202517.00p18.70p18.70p18.70p200
Nov 25, 202517.00p18.70p16.00p17.00p155,364
Nov 24, 202517.00p18.70p18.40p17.00p50,000
Nov 21, 202517.00p18.00p15.00p17.00p8,000
Nov 20, 202517.00p18.70p15.00p17.00p79,000
Nov 17, 202518.80p18.80p16.00p17.00p90,000
Nov 13, 202517.00p18.00p15.68p18.00p105,000
Nov 12, 202516.50p18.00p18.00p18.00p10,000
Nov 10, 202516.50p18.00p15.28p16.50p23,800
Nov 6, 202515.00p17.90p15.00p16.50p20,000
Nov 4, 202515.50p17.00p15.50p15.50p3,400
Nov 3, 202515.50p13.00p13.00p15.50p200
Oct 30, 202515.00p16.50p16.50p16.50p2,000
Oct 29, 202515.00p15.00p15.00p15.00p1,000
Oct 27, 202517.00p17.56p13.00p15.00p21,535
Oct 24, 202517.00p16.70p16.70p17.00p12,185
Oct 23, 202519.50p21.40p16.00p17.56p2,727
Oct 21, 202519.50p19.50p19.50p19.50p200
Oct 20, 202519.50p20.60p20.60p19.50p2,000
Oct 17, 202518.50p20.60p20.60p20.60p7,389
Oct 16, 202519.00p0.00p0.00p19.00p0
Oct 14, 202519.00p21.00p21.00p19.00p2,000
Oct 9, 202519.00p19.00p19.00p19.00p30,000
Oct 8, 202520.50p20.05p20.05p19.00p4,600
Oct 7, 202522.00p23.00p20.00p20.50p50,700
Oct 6, 202524.50p22.00p22.00p23.50p5,000
Oct 3, 202528.00p27.00p24.00p25.00p73,500
Oct 2, 202531.00p28.00p28.00p28.00p3,750
Oct 1, 202531.00p28.00p28.00p31.00p100
Sep 16, 202531.00p28.00p28.00p31.00p62
Sep 15, 202531.00p30.00p30.00p30.00p3,600
Sep 12, 202531.00p28.00p28.00p31.00p100
Sep 11, 202531.00p30.00p28.00p31.00p200
Sep 1, 202531.00p34.00p34.00p31.00p391
Aug 29, 202531.00p28.75p28.75p31.00p2,117
Aug 27, 202532.00p27.00p27.00p31.00p25,000
Aug 22, 202530.00p31.00p30.00p31.50p35,000
Aug 21, 202529.50p31.00p28.00p28.50p11,000
Aug 20, 202531.00p33.00p29.90p32.00p80,117
Aug 19, 202538.00p39.00p28.00p34.00p101,000
Aug 18, 202543.00p46.00p39.00p39.00p74,189
Aug 15, 202540.00p45.00p40.00p43.00p103,570
Aug 14, 202534.50p44.00p32.00p40.00p44,086
Aug 13, 202537.50p38.00p32.00p36.00p71,478
Aug 12, 202519.50p50.00p21.00p37.50p225,318
12
Showing 1 to 50 of 99

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Unilever PLC4,840.8216.37
Oxford Nanopore Technologies PLC150.0014.94
Wpp PLC317.206.26
Trustpilot Group PLC160.845.54
International Personal Finance PLC211.504.96
Man Group PLC216.003.95

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.95-3.48
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55