1. Share Prices

  2. Icg PLC (ICG)

2,052.00p+48.00 (+2.40%)04 Dec 2025, 19:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Icg PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20251997.00p2052.00p1958.00p2052.00p1,411,340
Dec 3, 20252050.00p2058.00p1991.00p2004.00p501,497
Dec 2, 20252052.00p2067.58p2044.00p2046.00p1,418,385
Dec 1, 20252068.00p2068.80p2041.43p2056.00p687,357
Nov 28, 20252082.00p2092.00p2076.00p2076.00p367,544
Nov 27, 20252082.00p2092.00p2064.00p2076.00p335,168
Nov 26, 20252058.00p2078.00p2044.00p2062.00p693,711
Nov 25, 20252032.00p2056.00p2016.00p2054.00p577,868
Nov 24, 20252026.00p2052.00p2024.00p2036.00p931,439
Nov 21, 20252008.00p2030.00p1999.00p2008.00p879,078
Nov 20, 20252086.00p2102.00p2038.00p2038.00p1,142,873
Nov 19, 20252050.00p2070.00p1984.00p2054.00p2,722,617
Nov 18, 20252098.00p2100.00p1965.00p1973.00p2,280,477
Nov 17, 20251918.00p1932.00p1889.00p1889.00p2,426,848
Nov 14, 20251913.00p1928.00p1882.00p1916.00p929,696
Nov 13, 20251985.00p1991.00p1935.00p1939.00p406,320
Nov 12, 20251984.00p1992.00p1963.00p1981.00p1,270,673
Nov 11, 20251975.00p1985.00p1954.00p1982.00p526,647
Nov 10, 20251978.00p1985.00p1957.00p1957.00p326,896
Nov 7, 20251958.00p1968.00p1927.00p1933.00p464,949
Nov 6, 20251985.00p1997.00p1948.00p1948.00p675,439
Nov 5, 20251949.00p1996.00p1945.00p1987.00p1,024,488
Nov 4, 20251918.00p1960.00p1893.00p1960.00p670,617
Nov 3, 20251938.00p1956.00p1921.00p1939.00p422,387
Oct 31, 20251941.00p1948.00p1925.00p1931.00p900,233
Oct 30, 20251956.00p1960.00p1940.00p1942.00p780,298
Oct 29, 20251978.00p1991.00p1959.00p1959.00p821,036
Oct 28, 20251987.00p1994.00p1959.00p1970.00p397,611
Oct 27, 20251990.00p1991.00p1963.00p1985.00p549,325
Oct 24, 20251974.00p1981.00p1947.00p1981.00p454,458
Oct 23, 20251959.00p1989.00p1950.00p1957.00p708,652
Oct 22, 20251962.00p1973.00p1936.00p1956.00p838,009
Oct 21, 20251940.00p1961.00p1920.00p1951.00p1,168,768
Oct 20, 20251916.00p1938.00p1899.00p1938.00p3,866,482
Oct 17, 20251964.00p1970.00p1882.00p1929.00p1,724,701
Oct 16, 20252058.00p2062.00p2022.00p2042.00p680,764
Oct 15, 20252092.00p2100.00p2035.65p2056.00p1,672,729
Oct 14, 20252118.00p2118.00p2074.00p2100.00p649,151
Oct 13, 20252120.00p2144.00p2112.00p2122.00p1,903,591
Oct 10, 20252194.00p2194.00p2122.00p2122.00p2,445,869
Oct 9, 20252204.00p2214.00p2178.00p2184.00p1,143,044
Oct 8, 20252268.00p2276.00p2156.00p2176.00p1,888,855
Oct 7, 20252290.00p2298.00p2268.00p2272.00p1,594,360
Oct 6, 20252302.00p2310.00p2268.00p2294.00p426,157
Oct 3, 20252288.00p2304.00p2276.00p2300.00p442,345
Oct 2, 20252258.00p2312.00p2234.00p2268.00p598,117
Oct 1, 20252212.00p2232.00p2190.00p2214.00p702,791
Sep 30, 20252242.00p2254.00p2222.00p2226.00p919,877
Sep 29, 20252236.00p2250.91p2214.00p2236.00p682,399
Sep 26, 20252212.00p2224.00p2197.00p2214.00p343,708
123456
Showing 1 to 50 of 253

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
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.