Intermediate Capital Group (ICG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intermediate Capital Group

Date Open High Low Close* Volume
20/12/2024 2,056.00p 2,070.90p 2,030.00p 2,050.00p 1333655
19/12/2024 2,096.00p 2,118.64p 2,038.00p 2,076.00p 986458
18/12/2024 2,128.00p 2,148.00p 2,110.00p 2,134.00p 480832
17/12/2024 2,150.00p 2,166.00p 2,120.00p 2,120.00p 463930
16/12/2024 2,144.00p 2,172.00p 2,120.00p 2,164.00p 1263167
13/12/2024 2,144.00p 2,170.00p 2,140.00p 2,148.00p 826071
12/12/2024 2,208.00p 2,222.00p 2,154.00p 2,154.00p 633056
11/12/2024 2,196.00p 2,232.00p 2,192.00p 2,208.00p 1009430
10/12/2024 2,206.00p 2,224.00p 2,196.00p 2,206.00p 837692
09/12/2024 2,230.00p 2,232.00p 2,212.00p 2,222.00p 590509
06/12/2024 2,172.00p 2,212.00p 2,160.00p 2,206.00p 1328039
05/12/2024 2,166.00p 2,190.00p 2,142.00p 2,170.00p 687715
04/12/2024 2,166.00p 2,208.00p 2,160.00p 2,200.00p 4498627
03/12/2024 2,120.00p 2,160.00p 2,120.00p 2,160.00p 1478953
02/12/2024 2,122.00p 2,134.00p 2,108.00p 2,122.00p 262173
29/11/2024 2,110.00p 2,128.00p 2,102.00p 2,118.00p 605275
28/11/2024 2,096.00p 2,126.00p 2,092.00p 2,110.00p 379060
27/11/2024 2,048.00p 2,120.00p 2,042.00p 2,094.00p 683297
26/11/2024 2,114.00p 2,120.00p 2,044.00p 2,054.00p 1464474
25/11/2024 2,120.00p 2,132.00p 2,094.00p 2,128.00p 1192732
22/11/2024 2,104.00p 2,116.00p 2,073.24p 2,094.00p 839352
21/11/2024 2,058.00p 2,076.00p 2,044.00p 2,076.00p 2221323
20/11/2024 2,062.00p 2,072.00p 2,030.00p 2,048.00p 1084002
19/11/2024 2,046.00p 2,070.00p 2,013.00p 2,054.00p 732854
18/11/2024 1,982.00p 2,056.00p 1,968.02p 2,042.00p 608954
15/11/2024 2,026.00p 2,050.00p 1,995.00p 1,998.00p 656569
14/11/2024 2,072.00p 2,074.00p 2,020.00p 2,042.00p 852178
13/11/2024 2,156.00p 2,178.00p 2,036.00p 2,078.00p 2609085
12/11/2024 2,218.00p 2,258.00p 2,202.00p 2,240.00p 1896574
11/11/2024 2,206.00p 2,254.00p 2,190.00p 2,250.00p 443765
08/11/2024 2,206.00p 2,212.50p 2,165.24p 2,190.00p 503054
07/11/2024 2,156.00p 2,202.00p 2,148.00p 2,194.00p 2445955
06/11/2024 2,150.00p 2,214.00p 2,140.00p 2,144.00p 748741
05/11/2024 2,102.00p 2,120.42p 2,084.00p 2,112.00p 473894
04/11/2024 2,124.00p 2,142.00p 2,100.00p 2,100.00p 381051
01/11/2024 2,064.00p 2,144.00p 2,059.24p 2,130.00p 842300
31/10/2024 2,094.00p 2,114.00p 2,050.00p 2,062.00p 670706
30/10/2024 2,114.00p 2,158.00p 2,106.00p 2,120.00p 307917
29/10/2024 2,162.00p 2,168.00p 2,110.00p 2,118.00p 484152
28/10/2024 2,120.00p 2,154.00p 2,100.00p 2,150.00p 448238
25/10/2024 2,126.00p 2,140.00p 2,108.00p 2,114.00p 588587
24/10/2024 2,092.00p 2,138.00p 2,080.00p 2,086.00p 272750
23/10/2024 2,110.00p 2,122.00p 2,070.00p 2,086.00p 1059643
22/10/2024 2,114.00p 2,134.00p 2,090.00p 2,122.00p 401748
21/10/2024 2,148.00p 2,164.00p 2,118.00p 2,122.00p 470562
18/10/2024 2,146.00p 2,154.00p 2,124.00p 2,148.00p 795124
17/10/2024 2,108.00p 2,166.47p 2,102.00p 2,162.00p 1140028
16/10/2024 2,078.00p 2,112.00p 2,070.00p 2,108.00p 2391575
15/10/2024 2,100.00p 2,104.00p 2,034.00p 2,062.00p 1008485
14/10/2024 2,088.00p 2,098.00p 2,071.24p 2,092.00p 1125063
11/10/2024 2,084.00p 2,106.00p 2,070.62p 2,092.00p 330650
10/10/2024 2,108.00p 2,114.00p 2,070.00p 2,072.00p 1833369
09/10/2024 2,098.00p 2,114.00p 2,082.00p 2,114.00p 533189
08/10/2024 2,076.00p 2,098.00p 2,062.00p 2,092.00p 415391
07/10/2024 2,134.00p 2,150.96p 2,078.00p 2,086.00p 874137
04/10/2024 2,114.00p 2,140.00p 2,106.00p 2,116.00p 424338
03/10/2024 2,156.00p 2,178.00p 2,120.00p 2,120.00p 2033078
02/10/2024 2,154.00p 2,168.00p 2,142.00p 2,160.00p 902101
01/10/2024 2,240.00p 2,254.00p 2,150.00p 2,150.00p 949666
30/09/2024 2,312.00p 2,322.00p 2,216.00p 2,228.00p 1188804
27/09/2024 2,298.00p 2,342.00p 2,296.00p 2,332.00p 589590
26/09/2024 2,348.00p 2,376.00p 2,340.00p 2,344.00p 484228
25/09/2024 2,290.00p 2,320.00p 2,284.00p 2,300.00p 474316
24/09/2024 2,334.00p 2,338.00p 2,292.00p 2,312.00p 412990
23/09/2024 2,302.00p 2,326.00p 2,290.00p 2,308.00p 524678
20/09/2024 2,318.00p 2,334.00p 2,300.00p 2,312.00p 1112410
19/09/2024 2,360.00p 2,368.00p 2,308.00p 2,342.00p 1361354
18/09/2024 2,328.00p 2,338.00p 2,286.00p 2,320.00p 897992
17/09/2024 2,358.00p 2,380.00p 2,336.00p 2,338.00p 1003109
16/09/2024 2,266.00p 2,334.00p 2,266.00p 2,322.00p 726785
13/09/2024 2,248.00p 2,308.00p 2,240.00p 2,294.00p 667374
12/09/2024 2,188.00p 2,248.00p 2,182.00p 2,248.00p 2548398
11/09/2024 2,118.00p 2,198.00p 2,097.40p 2,152.00p 789665
10/09/2024 2,070.00p 2,106.60p 2,070.00p 2,104.00p 330454
09/09/2024 2,078.00p 2,098.00p 2,070.00p 2,090.00p 501401
06/09/2024 2,068.00p 2,110.00p 2,050.00p 2,052.00p 729900
05/09/2024 2,064.00p 2,086.00p 2,058.00p 2,068.00p 714657
04/09/2024 2,040.00p 2,094.70p 2,036.00p 2,076.00p 530007
03/09/2024 2,112.00p 2,126.50p 2,054.00p 2,076.00p 509384
02/09/2024 2,126.00p 2,146.00p 2,091.20p 2,116.00p 476287
30/08/2024 2,162.00p 2,174.00p 2,124.00p 2,126.00p 867986
29/08/2024 2,156.00p 2,182.55p 2,144.00p 2,162.00p 304593
28/08/2024 2,156.00p 2,176.00p 2,134.00p 2,146.00p 306115
27/08/2024 2,166.00p 2,182.00p 2,137.40p 2,146.00p 616752
23/08/2024 2,134.00p 2,172.00p 2,124.00p 2,172.00p 377602
22/08/2024 2,124.00p 2,160.00p 2,096.00p 2,130.00p 409397
21/08/2024 2,120.00p 2,134.00p 2,114.00p 2,130.00p 367461
20/08/2024 2,114.00p 2,140.00p 2,064.00p 2,118.00p 371507
19/08/2024 2,100.00p 2,142.00p 2,088.00p 2,122.00p 430194
16/08/2024 2,128.00p 2,150.00p 2,094.00p 2,118.00p 640781
15/08/2024 2,066.00p 2,134.00p 2,048.00p 2,120.00p 437421
14/08/2024 2,060.00p 2,080.00p 2,048.00p 2,068.00p 739908
13/08/2024 2,018.00p 2,046.00p 2,008.00p 2,046.00p 977029
12/08/2024 2,002.00p 2,020.90p 1,997.00p 2,018.00p 997930
09/08/2024 1,974.00p 2,008.00p 1,967.00p 1,991.00p 608396
08/08/2024 1,974.00p 2,060.00p 1,946.00p 1,965.00p 506394
07/08/2024 1,985.00p 2,018.00p 1,981.00p 1,992.00p 535954
06/08/2024 1,958.00p 1,986.20p 1,938.00p 1,966.00p 1430962
05/08/2024 1,900.00p 1,933.00p 1,852.00p 1,922.00p 1510092
02/08/2024 2,092.00p 2,104.00p 1,956.00p 1,980.00p 1394169
01/08/2024 2,190.00p 2,226.00p 2,132.00p 2,132.00p 763908
31/07/2024 2,162.00p 2,196.00p 2,138.00p 2,196.00p 619205
30/07/2024 2,108.00p 2,168.00p 2,070.00p 2,122.00p 440043
29/07/2024 2,146.00p 2,146.00p 2,104.00p 2,106.00p 1950002
26/07/2024 2,052.00p 2,120.00p 2,036.00p 2,120.00p 465853
25/07/2024 2,086.00p 2,092.00p 2,020.00p 2,070.00p 1058094
24/07/2024 2,150.00p 2,158.00p 2,104.70p 2,120.00p 658111
23/07/2024 2,132.00p 2,166.00p 2,114.00p 2,166.00p 727384
22/07/2024 2,090.00p 2,154.00p 2,090.00p 2,138.00p 603833
19/07/2024 2,108.00p 2,120.00p 2,066.00p 2,090.00p 829200
18/07/2024 2,108.00p 2,154.52p 2,068.00p 2,124.00p 1555274
17/07/2024 2,192.00p 2,210.00p 2,106.00p 2,106.00p 815941
16/07/2024 2,240.00p 2,252.00p 2,204.00p 2,210.00p 702191
15/07/2024 2,272.00p 2,300.00p 2,238.00p 2,238.00p 527872
12/07/2024 2,276.00p 2,288.00p 2,242.00p 2,286.00p 820919
11/07/2024 2,232.00p 2,270.00p 2,212.00p 2,262.00p 510999
10/07/2024 2,216.00p 2,232.00p 2,188.00p 2,226.00p 670207
09/07/2024 2,226.00p 2,256.00p 2,190.00p 2,202.00p 708347
08/07/2024 2,224.00p 2,252.00p 2,212.67p 2,226.00p 472648
05/07/2024 2,236.00p 2,260.00p 2,210.00p 2,242.00p 394787
04/07/2024 2,198.00p 2,240.00p 2,194.00p 2,224.00p 533511
03/07/2024 2,188.00p 2,216.00p 2,172.00p 2,208.00p 483964
02/07/2024 2,160.00p 2,182.00p 2,148.00p 2,172.00p 2224681
01/07/2024 2,176.00p 2,206.00p 2,162.00p 2,172.00p 401809
28/06/2024 2,226.00p 2,242.00p 2,176.00p 2,182.00p 753354
27/06/2024 2,206.00p 2,214.00p 2,170.00p 2,202.00p 531293
26/06/2024 2,226.00p 2,248.00p 2,196.52p 2,202.00p 612896
25/06/2024 2,248.00p 2,270.00p 2,210.00p 2,216.00p 1848356
24/06/2024 2,240.00p 2,274.00p 2,228.00p 2,256.00p 2163802
21/06/2024 2,248.00p 2,274.00p 2,224.00p 2,240.00p 2455057
20/06/2024 2,226.00p 2,270.00p 2,220.00p 2,260.00p 886462
19/06/2024 2,254.00p 2,260.00p 2,216.00p 2,220.00p 436409
18/06/2024 2,260.00p 2,280.00p 2,232.00p 2,258.00p 607407
17/06/2024 2,206.00p 2,236.00p 2,202.00p 2,234.00p 872691
14/06/2024 2,236.00p 2,244.00p 2,176.00p 2,192.00p 859804
13/06/2024 2,294.00p 2,294.00p 2,224.00p 2,226.00p 542126
12/06/2024 2,278.00p 2,362.00p 2,266.00p 2,352.00p 466976
11/06/2024 2,292.00p 2,304.00p 2,232.00p 2,270.00p 1075172
10/06/2024 2,204.00p 2,260.00p 2,202.00p 2,246.00p 1634130
07/06/2024 2,314.00p 2,330.00p 2,226.00p 2,230.00p 625711
06/06/2024 2,302.00p 2,324.00p 2,276.00p 2,316.00p 467304
05/06/2024 2,272.00p 2,296.00p 2,218.21p 2,290.00p 619047
04/06/2024 2,282.00p 2,302.00p 2,213.11p 2,266.00p 1994987
03/06/2024 2,346.00p 2,358.00p 2,247.26p 2,286.00p 2633067
31/05/2024 2,346.00p 2,354.00p 2,292.00p 2,310.00p 1244622
30/05/2024 2,334.00p 2,370.00p 2,316.00p 2,340.00p 969501
29/05/2024 2,394.00p 2,412.00p 2,302.00p 2,354.00p 984769
28/05/2024 2,364.00p 2,448.00p 2,306.00p 2,394.00p 1149355
24/05/2024 2,286.00p 2,334.00p 2,272.00p 2,320.00p 715216
23/05/2024 2,322.00p 2,346.00p 2,302.00p 2,320.00p 1455707
22/05/2024 2,320.00p 2,336.00p 2,284.00p 2,322.00p 1065159
21/05/2024 2,284.00p 2,308.00p 2,270.00p 2,298.00p 677008
20/05/2024 2,258.00p 2,302.00p 2,258.00p 2,294.00p 484036
17/05/2024 2,276.00p 2,284.00p 2,236.00p 2,262.00p 1305908
16/05/2024 2,270.00p 2,284.00p 2,212.00p 2,284.00p 712555
15/05/2024 2,210.00p 2,244.00p 2,188.00p 2,240.00p 545109
14/05/2024 2,194.00p 2,206.00p 2,176.00p 2,202.00p 492895
13/05/2024 2,184.00p 2,200.00p 2,176.00p 2,192.00p 361491
10/05/2024 2,160.00p 2,186.00p 2,140.00p 2,178.00p 756045
09/05/2024 2,142.00p 2,164.00p 2,126.00p 2,154.00p 462188
08/05/2024 2,168.00p 2,172.00p 2,128.00p 2,146.00p 729356
07/05/2024 2,202.00p 2,216.00p 2,162.00p 2,180.00p 2264324
03/05/2024 2,146.00p 2,194.00p 2,116.00p 2,152.00p 509930
02/05/2024 2,080.00p 2,130.00p 2,066.00p 2,130.00p 576169
01/05/2024 2,096.00p 2,140.00p 2,062.00p 2,080.00p 2050846
30/04/2024 2,054.00p 2,116.00p 2,034.00p 2,100.00p 1158133
29/04/2024 2,062.00p 2,080.00p 2,022.00p 2,032.00p 770766
26/04/2024 1,993.00p 2,062.00p 1,993.00p 2,048.00p 681132
25/04/2024 1,982.00p 1,996.00p 1,949.74p 1,975.00p 390083
24/04/2024 2,012.00p 2,016.00p 1,965.00p 1,981.00p 505229
23/04/2024 1,976.00p 2,004.00p 1,962.00p 2,000.00p 1684559
22/04/2024 2,022.00p 2,022.00p 1,958.00p 1,960.00p 824379
19/04/2024 1,996.00p 2,008.00p 1,961.00p 2,000.00p 2158888
18/04/2024 2,070.00p 2,076.00p 2,004.00p 2,024.00p 873775
17/04/2024 2,026.00p 2,076.00p 2,021.00p 2,050.00p 819131
16/04/2024 2,078.00p 2,094.00p 2,040.00p 2,040.00p 1032357
15/04/2024 2,084.00p 2,142.00p 2,082.00p 2,122.00p 526215

*Close Price adjusted for both dividends and splits