Intermediate Capital Group (ICP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/06/2023 1,376.00p 1,394.50p 1,365.00p 1,377.50p 847592
29/06/2023 1,371.00p 1,394.50p 1,353.50p 1,366.50p 528956
28/06/2023 1,323.50p 1,373.00p 1,323.50p 1,369.50p 546535
27/06/2023 1,345.00p 1,345.00p 1,298.00p 1,317.00p 863786
26/06/2023 1,353.50p 1,353.50p 1,302.50p 1,319.00p 284091
23/06/2023 1,338.00p 1,340.50p 1,306.50p 1,315.50p 374497
22/06/2023 1,335.50p 1,349.50p 1,329.50p 1,342.00p 498326
21/06/2023 1,358.50p 1,367.00p 1,345.40p 1,353.50p 703111
20/06/2023 1,381.50p 1,385.50p 1,365.00p 1,366.00p 348659
19/06/2023 1,391.50p 1,393.30p 1,372.50p 1,388.00p 1297122
16/06/2023 1,414.50p 1,429.00p 1,396.50p 1,397.50p 1497293
15/06/2023 1,454.50p 1,458.50p 1,409.00p 1,410.00p 1641638
14/06/2023 1,481.50p 1,508.00p 1,470.90p 1,505.50p 2204976
13/06/2023 1,489.00p 1,516.00p 1,478.00p 1,490.00p 1669579
12/06/2023 1,490.00p 1,490.00p 1,470.00p 1,483.00p 918765
09/06/2023 1,453.00p 1,478.50p 1,445.00p 1,477.00p 919429
08/06/2023 1,453.50p 1,461.00p 1,436.00p 1,456.50p 985706
07/06/2023 1,452.00p 1,454.00p 1,435.50p 1,448.00p 431217
06/06/2023 1,421.00p 1,450.50p 1,411.50p 1,446.00p 290113
05/06/2023 1,428.50p 1,441.50p 1,415.50p 1,422.00p 373497
02/06/2023 1,402.50p 1,433.00p 1,402.00p 1,428.50p 684363
01/06/2023 1,403.00p 1,408.50p 1,383.00p 1,390.00p 937773
31/05/2023 1,391.50p 1,420.00p 1,373.00p 1,392.00p 1061867
30/05/2023 1,356.00p 1,413.50p 1,347.00p 1,401.00p 818402
26/05/2023 1,349.00p 1,357.50p 1,323.50p 1,348.00p 2158466
25/05/2023 1,349.00p 1,352.00p 1,264.00p 1,334.00p 667079
24/05/2023 1,346.50p 1,348.00p 1,319.00p 1,326.00p 466326
23/05/2023 1,353.50p 1,376.50p 1,353.50p 1,365.00p 556975
22/05/2023 1,330.00p 1,368.50p 1,309.50p 1,365.50p 1281868
19/05/2023 1,302.00p 1,329.00p 1,298.85p 1,325.00p 530630
18/05/2023 1,310.50p 1,311.00p 1,292.50p 1,295.50p 336250
17/05/2023 1,272.50p 1,286.00p 1,257.00p 1,285.50p 718166
16/05/2023 1,282.00p 1,301.00p 1,271.50p 1,276.00p 394253
15/05/2023 1,290.50p 1,300.00p 1,282.00p 1,288.00p 711564
12/05/2023 1,282.50p 1,297.50p 1,274.00p 1,287.50p 394443
11/05/2023 1,266.50p 1,278.50p 1,259.00p 1,275.50p 323639
10/05/2023 1,250.00p 1,266.50p 1,246.50p 1,260.00p 417890
09/05/2023 1,271.50p 1,282.75p 1,244.00p 1,260.00p 794556
05/05/2023 1,261.50p 1,279.50p 1,255.50p 1,277.50p 330853
04/05/2023 1,265.50p 1,269.50p 1,242.50p 1,246.00p 613873
03/05/2023 1,280.50p 1,280.50p 1,259.75p 1,271.50p 577668
02/05/2023 1,303.00p 1,311.50p 1,266.50p 1,266.50p 559948
28/04/2023 1,282.50p 1,301.50p 1,266.50p 1,301.50p 488847
27/04/2023 1,277.50p 1,281.00p 1,270.50p 1,275.50p 342388
26/04/2023 1,270.00p 1,282.50p 1,249.50p 1,278.00p 424400
25/04/2023 1,298.00p 1,298.00p 1,246.50p 1,279.50p 581491
24/04/2023 1,260.50p 1,291.00p 1,253.75p 1,267.50p 361959
21/04/2023 1,248.00p 1,260.50p 1,224.00p 1,260.50p 741393
20/04/2023 1,278.00p 1,278.00p 1,250.00p 1,255.00p 380206
19/04/2023 1,267.00p 1,276.50p 1,246.50p 1,271.50p 366871
18/04/2023 1,281.00p 1,282.00p 1,261.00p 1,275.50p 472056
17/04/2023 1,293.00p 1,296.50p 1,265.00p 1,270.00p 452682
14/04/2023 1,276.50p 1,309.00p 1,269.50p 1,290.00p 543701
13/04/2023 1,273.50p 1,287.00p 1,253.50p 1,272.00p 493569
12/04/2023 1,260.00p 1,297.50p 1,252.00p 1,271.00p 621450
11/04/2023 1,235.00p 1,252.75p 1,229.50p 1,251.50p 472397
06/04/2023 1,208.50p 1,231.00p 1,206.50p 1,224.50p 550721
05/04/2023 1,229.50p 1,229.50p 1,198.50p 1,210.00p 573552
04/04/2023 1,231.50p 1,242.50p 1,218.00p 1,218.00p 417169
03/04/2023 1,223.50p 1,244.00p 1,216.50p 1,222.50p 551402
31/03/2023 1,228.50p 1,228.50p 1,195.50p 1,217.00p 539504
30/03/2023 1,197.50p 1,223.00p 1,196.50p 1,219.50p 470579
29/03/2023 1,160.00p 1,188.50p 1,152.40p 1,186.50p 830505
28/03/2023 1,194.00p 1,194.00p 1,152.00p 1,152.00p 852449
27/03/2023 1,190.50p 1,190.50p 1,166.00p 1,173.50p 1235930
24/03/2023 1,202.50p 1,202.50p 1,147.50p 1,166.00p 920832
23/03/2023 1,225.00p 1,232.00p 1,212.00p 1,215.50p 980348
22/03/2023 1,237.00p 1,237.50p 1,218.81p 1,228.00p 479261
21/03/2023 1,190.00p 1,246.50p 1,190.00p 1,241.50p 479726
20/03/2023 1,123.50p 1,176.00p 1,067.97p 1,166.50p 842258
17/03/2023 1,240.00p 1,250.00p 1,143.93p 1,156.50p 2991456
16/03/2023 1,239.50p 1,273.00p 1,194.00p 1,228.00p 916696
15/03/2023 1,274.50p 1,278.50p 1,185.50p 1,191.00p 1265420
14/03/2023 1,226.00p 1,284.00p 1,204.75p 1,284.00p 2054943
13/03/2023 1,311.50p 1,318.00p 1,208.50p 1,228.00p 1376896
10/03/2023 1,370.00p 1,370.00p 1,298.50p 1,306.50p 905241
09/03/2023 1,380.00p 1,401.50p 1,374.00p 1,396.50p 601778
08/03/2023 1,408.00p 1,408.00p 1,388.50p 1,396.50p 372759
07/03/2023 1,410.50p 1,456.50p 1,410.50p 1,417.50p 845808
06/03/2023 1,419.50p 1,445.50p 1,405.00p 1,443.00p 563210
03/03/2023 1,390.00p 1,405.00p 1,388.00p 1,399.50p 510444
02/03/2023 1,393.50p 1,402.50p 1,376.50p 1,383.00p 1938512
01/03/2023 1,410.00p 1,419.50p 1,398.00p 1,404.50p 1276780
28/02/2023 1,373.00p 1,402.12p 1,373.00p 1,402.00p 897356
27/02/2023 1,385.50p 1,406.00p 1,379.00p 1,406.00p 567584
24/02/2023 1,397.50p 1,406.00p 1,373.50p 1,383.00p 3955999
23/02/2023 1,384.00p 1,401.00p 1,383.50p 1,393.50p 1040079
22/02/2023 1,382.00p 1,390.50p 1,363.50p 1,368.00p 695311
21/02/2023 1,419.50p 1,425.00p 1,395.00p 1,396.50p 819951
20/02/2023 1,448.00p 1,454.50p 1,427.00p 1,427.00p 237397
17/02/2023 1,432.50p 1,450.50p 1,418.50p 1,436.00p 3983654
16/02/2023 1,458.00p 1,465.50p 1,434.50p 1,448.50p 666335
15/02/2023 1,428.00p 1,454.00p 1,417.33p 1,449.50p 312091
14/02/2023 1,418.00p 1,456.50p 1,418.00p 1,430.50p 1764783
13/02/2023 1,417.50p 1,437.50p 1,410.24p 1,437.50p 388056
10/02/2023 1,426.00p 1,433.00p 1,394.43p 1,415.50p 974251
09/02/2023 1,440.50p 1,451.00p 1,427.00p 1,440.50p 1396315
08/02/2023 1,429.00p 1,456.00p 1,427.50p 1,427.50p 646803
07/02/2023 1,445.50p 1,457.50p 1,416.00p 1,420.50p 538946
06/02/2023 1,455.00p 1,483.50p 1,455.00p 1,455.00p 731528
03/02/2023 1,498.50p 1,505.57p 1,469.50p 1,491.00p 1797498
02/02/2023 1,420.00p 1,511.50p 1,416.77p 1,511.50p 1305291
01/02/2023 1,381.00p 1,415.50p 1,381.00p 1,400.50p 705276
31/01/2023 1,401.00p 1,405.50p 1,365.45p 1,388.00p 1045224
30/01/2023 1,421.50p 1,421.50p 1,390.50p 1,409.00p 2654558
27/01/2023 1,396.00p 1,426.50p 1,379.35p 1,426.50p 2000720
26/01/2023 1,317.00p 1,412.00p 1,317.00p 1,385.00p 2274492
25/01/2023 1,314.50p 1,332.50p 1,280.00p 1,297.00p 1149636
24/01/2023 1,312.00p 1,335.50p 1,312.00p 1,315.50p 617229
23/01/2023 1,287.50p 1,311.00p 1,280.00p 1,311.00p 539039
20/01/2023 1,258.50p 1,279.00p 1,250.50p 1,277.50p 315541
19/01/2023 1,299.50p 1,304.50p 1,250.50p 1,252.50p 620524
18/01/2023 1,330.00p 1,342.00p 1,302.00p 1,303.00p 649243
17/01/2023 1,330.00p 1,345.75p 1,318.50p 1,336.00p 2163927
16/01/2023 1,317.50p 1,346.50p 1,306.50p 1,340.00p 1111212
13/01/2023 1,290.00p 1,329.56p 1,290.00p 1,313.50p 528654
12/01/2023 1,273.00p 1,314.50p 1,261.00p 1,306.50p 1517611
11/01/2023 1,218.50p 1,277.50p 1,217.50p 1,268.50p 675462
10/01/2023 1,230.00p 1,241.50p 1,217.00p 1,217.50p 470673
09/01/2023 1,221.00p 1,249.50p 1,203.50p 1,249.50p 1223551
06/01/2023 1,195.00p 1,202.50p 1,168.50p 1,201.50p 499399
05/01/2023 1,205.50p 1,214.00p 1,192.25p 1,195.50p 352648
04/01/2023 1,177.50p 1,212.00p 1,173.90p 1,209.50p 436729
03/01/2023 1,148.00p 1,193.50p 1,147.50p 1,170.00p 515049
30/12/2022 1,159.00p 1,169.00p 1,148.00p 1,148.00p 196456
29/12/2022 1,167.50p 1,167.50p 1,127.00p 1,166.00p 233602
28/12/2022 1,137.00p 1,150.00p 1,132.50p 1,142.50p 292856
23/12/2022 1,134.00p 1,149.00p 1,129.50p 1,135.00p 113697
22/12/2022 1,153.50p 1,161.50p 1,129.00p 1,135.00p 501889
21/12/2022 1,114.50p 1,156.00p 1,110.50p 1,149.50p 569894
20/12/2022 1,126.50p 1,128.96p 1,104.00p 1,104.00p 660710
19/12/2022 1,147.00p 1,162.50p 1,141.50p 1,141.50p 888417
16/12/2022 1,192.50p 1,193.50p 1,134.00p 1,143.50p 8207042
15/12/2022 1,215.50p 1,215.50p 1,184.50p 1,197.00p 546706
14/12/2022 1,258.00p 1,258.00p 1,217.50p 1,225.50p 752776
13/12/2022 1,180.50p 1,258.00p 1,167.56p 1,235.00p 803793
12/12/2022 1,173.00p 1,184.73p 1,154.50p 1,169.00p 608340
09/12/2022 1,166.00p 1,190.00p 1,163.00p 1,178.00p 639729
08/12/2022 1,193.00p 1,199.00p 1,152.00p 1,157.00p 698801
07/12/2022 1,194.00p 1,224.50p 1,194.00p 1,216.50p 653941
06/12/2022 1,224.00p 1,231.50p 1,204.00p 1,204.00p 525384
05/12/2022 1,245.00p 1,262.50p 1,235.00p 1,235.00p 447787
02/12/2022 1,260.00p 1,287.00p 1,242.00p 1,243.00p 1027866
01/12/2022 1,225.00p 1,273.00p 1,221.00p 1,268.00p 1352793
30/11/2022 1,205.00p 1,214.50p 1,187.00p 1,193.50p 1088363
29/11/2022 1,211.00p 1,220.50p 1,199.50p 1,199.50p 1174219
28/11/2022 1,226.00p 1,232.00p 1,202.50p 1,202.50p 1325399
25/11/2022 1,225.50p 1,243.00p 1,220.00p 1,232.00p 1480504
24/11/2022 1,206.00p 1,241.00p 1,199.50p 1,231.50p 923876
23/11/2022 1,165.00p 1,204.50p 1,162.50p 1,202.00p 1079500
22/11/2022 1,170.50p 1,183.00p 1,154.50p 1,157.00p 1033389
21/11/2022 1,204.00p 1,211.49p 1,166.50p 1,173.00p 753773
18/11/2022 1,188.00p 1,218.00p 1,176.00p 1,210.50p 765483
17/11/2022 1,198.50p 1,206.00p 1,140.00p 1,172.00p 809670
16/11/2022 1,214.00p 1,225.00p 1,181.00p 1,187.00p 1649437
15/11/2022 1,250.00p 1,250.00p 1,197.00p 1,219.50p 3270877
14/11/2022 1,295.00p 1,302.00p 1,239.00p 1,242.50p 848968
11/11/2022 1,232.00p 1,301.00p 1,225.00p 1,289.50p 1317717
10/11/2022 1,125.50p 1,234.50p 1,122.50p 1,230.50p 719105
09/11/2022 1,145.50p 1,150.50p 1,117.00p 1,137.00p 557685
08/11/2022 1,127.00p 1,154.00p 1,117.50p 1,154.00p 404393
07/11/2022 1,115.50p 1,136.50p 1,108.00p 1,133.50p 403092
04/11/2022 1,093.00p 1,126.50p 1,085.50p 1,122.00p 477487
03/11/2022 1,072.00p 1,085.00p 1,048.50p 1,083.50p 548829
02/11/2022 1,105.50p 1,119.00p 1,082.50p 1,089.50p 2666021
01/11/2022 1,071.50p 1,108.50p 1,071.50p 1,100.00p 1149439
31/10/2022 1,042.00p 1,064.50p 1,020.50p 1,062.00p 1056974
28/10/2022 1,067.00p 1,072.00p 1,040.00p 1,047.50p 686827
27/10/2022 1,058.00p 1,089.00p 1,043.50p 1,085.00p 4553136
26/10/2022 1,039.50p 1,070.00p 1,035.50p 1,069.50p 642456
25/10/2022 1,025.00p 1,054.50p 999.60p 1,054.50p 1647536
24/10/2022 1,011.00p 1,023.50p 993.40p 1,018.00p 426184
21/10/2022 990.00p 1,006.50p 976.20p 995.20p 672782
20/10/2022 985.60p 999.60p 956.40p 994.40p 1734192
19/10/2022 1,015.00p 1,022.39p 966.40p 991.00p 603667
18/10/2022 1,020.00p 1,040.50p 1,008.00p 1,010.00p 1742377
17/10/2022 984.00p 1,032.00p 969.20p 1,022.50p 800699
14/10/2022 1,008.00p 1,020.00p 971.00p 981.20p 1147075
13/10/2022 974.00p 1,017.50p 947.20p 989.20p 1149414
12/10/2022 1,017.00p 1,019.70p 975.00p 976.00p 837675
11/10/2022 1,041.50p 1,049.50p 1,007.50p 1,018.00p 2904059
10/10/2022 1,050.50p 1,077.00p 1,048.00p 1,054.50p 619282
07/10/2022 1,064.00p 1,080.50p 1,041.50p 1,058.00p 3879167
06/10/2022 1,083.00p 1,097.50p 1,067.00p 1,081.50p 1074757
05/10/2022 1,073.00p 1,086.50p 1,055.00p 1,072.00p 1649213
04/10/2022 1,018.00p 1,084.50p 1,016.90p 1,083.50p 1582366
03/10/2022 972.60p 1,008.50p 964.20p 999.80p 1610544
30/09/2022 958.80p 988.60p 937.00p 982.80p 2072759
29/09/2022 1,000.00p 1,004.61p 944.60p 953.20p 1605333
28/09/2022 1,010.50p 1,028.00p 973.80p 1,006.00p 2134207
27/09/2022 1,050.00p 1,061.50p 1,017.50p 1,021.50p 2275316
26/09/2022 1,055.50p 1,058.50p 1,037.00p 1,041.00p 1686261
23/09/2022 1,089.00p 1,090.50p 1,023.50p 1,055.50p 2246585
22/09/2022 1,151.50p 1,155.50p 1,088.50p 1,088.50p 2241409
21/09/2022 1,133.50p 1,171.50p 1,130.00p 1,171.50p 1510444
20/09/2022 1,217.50p 1,218.50p 1,146.50p 1,146.50p 772188
19/09/2022 1,239.50p 1,239.50p 1,200.00p 1,212.50p 3025245
16/09/2022 1,239.50p 1,239.50p 1,200.00p 1,212.50p 3025245
15/09/2022 1,242.00p 1,247.99p 1,191.00p 1,218.50p 943212
14/09/2022 1,248.00p 1,248.00p 1,205.50p 1,218.00p 645649

*Close Price adjusted for both dividends and splits