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%WTI99.88▲ 2.81%
← ICG.LSE stock page

Intermediate Capital Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-102,204.002,260.002,202.002,246.002,011.071,634,129
2024-06-072,314.002,330.002,226.002,230.001,996.75625,712
2024-06-062,302.002,324.002,276.002,316.002,073.75467,306
2024-06-052,272.002,296.002,218.212,290.002,050.47619,049
2024-06-042,282.002,302.002,213.112,266.002,028.981,994,988
2024-06-032,346.002,358.002,247.262,286.002,046.892,633,077
2024-05-312,346.002,354.002,292.002,310.002,068.381,244,622
2024-05-302,334.002,394.002,316.002,340.002,095.241,315,503
2024-05-292,394.002,412.002,302.002,354.002,107.77984,774
2024-05-282,364.002,448.002,306.002,394.002,143.591,274,644
2024-05-242,286.002,334.002,272.002,320.002,077.33715,217
2024-05-232,322.002,346.002,302.002,320.002,077.331,455,710
2024-05-222,320.002,336.002,284.002,322.002,079.121,634,638
2024-05-212,284.002,308.002,270.002,298.002,057.63681,902
2024-05-202,258.002,302.002,258.002,294.002,054.05484,037
2024-05-172,276.002,284.002,236.002,262.002,025.401,305,908
2024-05-162,270.002,284.002,212.002,284.002,045.10712,554
2024-05-152,210.002,244.002,188.002,240.002,005.70545,108
2024-05-142,194.002,206.002,176.002,202.001,971.67492,894
2024-05-132,184.002,200.002,176.002,192.001,962.72361,493
2024-05-102,160.002,186.002,140.002,178.001,950.18756,046
2024-05-092,142.002,164.002,126.002,154.001,928.69861,408
2024-05-082,168.002,172.002,128.002,146.001,921.53784,821
2024-05-072,202.002,216.002,162.002,180.001,951.982,264,321
2024-05-032,146.002,194.002,116.002,152.001,926.90509,932
2024-05-022,080.002,130.002,066.002,130.001,907.21576,155
2024-05-012,096.002,140.002,062.002,080.001,862.442,050,835
2024-04-302,054.002,116.002,034.002,100.001,880.341,158,113
2024-04-292,062.002,080.002,022.002,032.001,819.46770,771
2024-04-261,993.002,062.001,993.002,048.001,833.78834,779
2024-04-251,982.001,996.001,949.741,975.001,768.421,080,816
2024-04-242,012.002,016.001,965.001,981.001,773.79779,341
2024-04-231,976.002,004.001,962.002,000.001,790.801,775,950
2024-04-222,022.002,022.001,958.001,960.001,754.99939,014
2024-04-191,996.002,008.001,961.002,000.001,790.802,391,735
2024-04-182,070.002,076.002,004.002,024.001,812.291,412,317
2024-04-172,026.002,076.002,021.002,050.001,835.57965,667
2024-04-162,078.002,094.002,040.002,040.001,826.621,188,616
2024-04-152,084.002,142.002,082.002,122.001,900.04533,601
2024-04-122,142.002,176.002,124.002,124.001,901.831,022,276
2024-04-112,082.002,120.002,076.002,112.001,891.091,286,291
2024-04-102,108.002,122.002,072.002,086.001,867.811,314,135
2024-04-092,112.002,116.002,072.002,088.001,869.60849,876
2024-04-082,078.002,120.002,076.812,118.001,896.461,127,428
2024-04-052,056.002,080.002,032.002,080.001,862.441,103,248
2024-04-042,078.002,104.002,078.002,090.001,871.391,831,241
2024-04-032,048.002,087.002,039.002,080.001,862.441,043,817
2024-04-022,040.002,098.002,036.002,054.001,839.151,481,761
2024-03-282,071.002,089.002,050.002,054.001,839.15464,697
2024-03-272,093.002,094.002,056.002,060.001,844.531,151,762
2024-03-262,090.002,109.002,082.002,099.001,879.451,216,646
2024-03-252,053.002,103.002,053.002,096.001,876.76666,395
2024-03-222,044.002,062.002,032.002,062.001,846.321,213,107
2024-03-212,029.002,051.001,994.502,034.001,821.251,898,350
2024-03-201,997.502,012.001,978.001,978.001,771.101,028,959
2024-03-191,971.002,003.001,968.002,002.001,792.59539,258
2024-03-181,987.001,992.501,976.001,990.501,782.301,180,686
2024-03-151,986.502,000.001,965.501,975.001,768.421,863,350
2024-03-142,000.002,008.001,986.001,996.001,787.22907,448
2024-03-132,001.002,019.001,996.002,000.001,790.801,508,360
← NewerPage 11 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.