See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← ICG.LSE stock page

Intermediate Capital Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-032,112.002,126.502,054.002,076.001,901.871,032,386
2024-09-022,126.002,146.002,091.202,116.001,938.52476,286
2024-08-302,162.002,174.002,124.002,126.001,947.68867,986
2024-08-292,156.002,182.552,144.002,162.001,980.66304,592
2024-08-282,156.002,176.002,134.002,146.001,966.00306,115
2024-08-272,166.002,182.002,137.402,146.001,966.00616,751
2024-08-232,134.002,172.002,124.002,172.001,989.82377,601
2024-08-222,124.002,160.002,096.002,130.001,951.34409,396
2024-08-212,120.002,134.002,114.002,130.001,951.34367,460
2024-08-202,114.002,140.002,064.002,118.001,940.35371,503
2024-08-192,100.002,142.002,088.002,122.001,944.01430,189
2024-08-162,128.002,150.002,094.002,118.001,940.35640,781
2024-08-152,066.002,134.002,048.002,120.001,942.18437,420
2024-08-142,060.002,080.002,048.002,068.001,894.54739,906
2024-08-132,018.002,046.002,008.002,046.001,874.39977,025
2024-08-122,002.002,020.901,997.002,018.001,848.74997,926
2024-08-091,974.002,008.001,967.001,991.001,824.00608,397
2024-08-081,974.002,060.001,946.001,965.001,800.18506,392
2024-08-071,985.002,018.001,981.001,992.001,824.92535,950
2024-08-061,958.001,986.201,938.001,966.001,801.101,430,966
2024-08-051,900.001,933.001,852.001,922.001,760.791,510,103
2024-08-022,092.002,104.001,956.001,980.001,813.921,394,173
2024-08-012,190.002,226.002,132.002,132.001,953.17763,904
2024-07-312,162.002,196.002,138.002,196.002,011.81619,203
2024-07-302,108.002,168.002,070.002,122.001,944.011,300,794
2024-07-292,146.002,146.002,104.002,106.001,929.361,949,998
2024-07-262,052.002,120.002,036.002,120.001,942.18477,929
2024-07-252,086.002,092.002,020.002,070.001,896.381,058,123
2024-07-242,150.002,158.002,104.702,120.001,942.18658,112
2024-07-232,132.002,166.002,114.002,166.001,984.32727,383
2024-07-222,090.002,154.002,090.002,138.001,958.67603,833
2024-07-192,108.002,120.002,066.002,090.001,914.70829,200
2024-07-182,108.002,154.522,068.002,124.001,945.851,640,278
2024-07-172,192.002,210.002,106.002,106.001,929.36815,966
2024-07-162,240.002,252.002,204.002,210.002,024.63702,194
2024-07-152,272.002,300.002,238.002,238.002,050.28527,882
2024-07-122,276.002,288.002,242.002,286.002,094.26820,916
2024-07-112,232.002,270.002,212.002,262.002,072.27511,010
2024-07-102,216.002,232.002,188.002,226.002,039.29670,206
2024-07-092,226.002,256.002,190.002,202.002,017.30708,342
2024-07-082,224.002,252.002,212.672,226.002,039.29473,155
2024-07-052,236.002,260.002,210.002,242.002,053.95394,787
2024-07-042,198.002,240.002,194.002,224.002,037.46533,513
2024-07-032,188.002,216.002,172.002,208.002,022.80483,963
2024-07-022,160.002,182.002,148.002,172.001,989.822,224,682
2024-07-012,176.002,206.002,162.002,172.001,989.82401,811
2024-06-282,226.002,242.002,176.002,182.001,998.98753,355
2024-06-272,206.002,214.002,170.002,202.002,017.30531,292
2024-06-262,226.002,248.002,196.522,202.002,017.30613,267
2024-06-252,248.002,270.002,210.002,216.002,030.131,848,355
2024-06-242,240.002,274.002,228.002,256.002,066.772,223,802
2024-06-212,248.002,274.002,224.002,240.002,052.122,455,057
2024-06-202,226.002,270.002,220.002,260.002,070.441,117,048
2024-06-192,254.002,260.002,216.002,220.002,033.79436,410
2024-06-182,260.002,280.002,232.002,258.002,068.61741,918
2024-06-172,206.002,236.002,202.002,234.002,046.62872,692
2024-06-142,236.002,244.002,176.002,192.002,008.14921,566
2024-06-132,294.002,294.002,224.002,226.002,039.29542,126
2024-06-122,278.002,362.002,266.002,352.002,105.98467,013
2024-06-112,292.002,304.002,232.002,270.002,032.561,086,287
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-110.5930 GBP
2025-12-040.2770 GBP
2025-06-120.5670 GBP
2024-12-050.2630 GBP
2024-06-130.5320 GBP
2023-12-070.2580 GBP
2023-06-150.5220 GBP
2022-12-080.2530 GBP
2022-06-160.5730 GBP
2021-12-090.1870 GBP
2021-06-170.3900 GBP
2020-12-100.1700 GBP
2020-06-180.3580 GBP
2019-12-050.1500 GBP
2019-06-130.3500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.