Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,968.50 | 2,000.00 | 1,955.50 | 1,999.50 | 1,790.36 | 2,260,170 |
| 2024-03-11 | 1,932.00 | 1,956.00 | 1,932.00 | 1,950.50 | 1,746.48 | 632,329 |
| 2024-03-08 | 1,968.50 | 1,968.50 | 1,945.00 | 1,949.50 | 1,745.59 | 1,182,364 |
| 2024-03-07 | 1,963.50 | 1,981.00 | 1,945.50 | 1,955.50 | 1,750.96 | 1,252,267 |
| 2024-03-06 | 1,961.50 | 1,970.00 | 1,939.00 | 1,966.00 | 1,760.36 | 1,460,028 |
| 2024-03-05 | 1,924.50 | 1,967.00 | 1,924.50 | 1,954.50 | 1,750.06 | 847,144 |
| 2024-03-04 | 1,942.00 | 1,949.00 | 1,928.50 | 1,941.50 | 1,738.42 | 1,059,587 |
| 2024-03-01 | 1,928.00 | 1,954.00 | 1,910.00 | 1,948.00 | 1,744.24 | 938,419 |
| 2024-02-29 | 1,890.00 | 1,931.00 | 1,885.00 | 1,925.50 | 1,724.10 | 1,777,908 |
| 2024-02-28 | 1,871.50 | 1,887.50 | 1,857.95 | 1,882.50 | 1,685.59 | 581,992 |
| 2024-02-27 | 1,875.50 | 1,881.00 | 1,859.50 | 1,873.50 | 1,677.53 | 950,137 |
| 2024-02-26 | 1,871.50 | 1,881.50 | 1,864.50 | 1,872.00 | 1,676.19 | 2,035,689 |
| 2024-02-23 | 1,849.50 | 1,882.00 | 1,849.50 | 1,872.50 | 1,676.64 | 892,271 |
| 2024-02-22 | 1,860.50 | 1,879.50 | 1,837.50 | 1,879.50 | 1,682.91 | 1,069,968 |
| 2024-02-21 | 1,835.50 | 1,849.00 | 1,820.00 | 1,838.50 | 1,646.20 | 2,792,242 |
| 2024-02-20 | 1,872.00 | 1,875.40 | 1,839.00 | 1,839.00 | 1,646.64 | 572,370 |
| 2024-02-19 | 1,848.50 | 1,877.00 | 1,845.00 | 1,877.00 | 1,680.67 | 672,500 |
| 2024-02-16 | 1,825.00 | 1,862.50 | 1,822.50 | 1,857.50 | 1,663.21 | 1,463,928 |
| 2024-02-15 | 1,809.50 | 1,838.50 | 1,798.50 | 1,807.00 | 1,617.99 | 794,686 |
| 2024-02-14 | 1,754.50 | 1,787.50 | 1,754.50 | 1,776.00 | 1,590.23 | 409,087 |
| 2024-02-13 | 1,802.00 | 1,814.00 | 1,727.50 | 1,755.00 | 1,571.43 | 744,659 |
| 2024-02-12 | 1,797.00 | 1,808.50 | 1,784.50 | 1,808.50 | 1,619.33 | 713,886 |
| 2024-02-09 | 1,782.00 | 1,798.50 | 1,772.50 | 1,787.50 | 1,600.53 | 1,300,043 |
| 2024-02-08 | 1,790.00 | 1,813.50 | 1,779.50 | 1,782.00 | 1,595.61 | 612,002 |
| 2024-02-07 | 1,792.50 | 1,793.00 | 1,761.50 | 1,775.50 | 1,589.79 | 2,044,411 |
| 2024-02-06 | 1,772.00 | 1,789.50 | 1,756.50 | 1,783.50 | 1,596.95 | 1,044,715 |
| 2024-02-05 | 1,783.00 | 1,804.00 | 1,764.93 | 1,765.00 | 1,580.38 | 1,114,502 |
| 2024-02-02 | 1,807.00 | 1,808.00 | 1,763.00 | 1,778.00 | 1,592.02 | 2,173,998 |
| 2024-02-01 | 1,763.50 | 1,813.00 | 1,754.42 | 1,787.00 | 1,600.08 | 908,490 |
| 2024-01-31 | 1,778.50 | 1,790.50 | 1,754.00 | 1,786.00 | 1,599.19 | 1,457,587 |
| 2024-01-30 | 1,768.50 | 1,778.50 | 1,761.50 | 1,778.50 | 1,592.47 | 1,121,581 |
| 2024-01-29 | 1,812.00 | 1,814.00 | 1,748.00 | 1,753.00 | 1,569.64 | 2,925,028 |
| 2024-01-26 | 1,791.50 | 1,818.50 | 1,762.00 | 1,815.00 | 1,625.15 | 1,419,919 |
| 2024-01-25 | 1,695.00 | 1,786.00 | 1,686.50 | 1,777.50 | 1,591.58 | 1,541,573 |
| 2024-01-24 | 1,616.00 | 1,637.00 | 1,610.50 | 1,637.00 | 1,465.77 | 1,096,677 |
| 2024-01-23 | 1,628.50 | 1,633.00 | 1,607.00 | 1,607.00 | 1,438.91 | 1,102,367 |
| 2024-01-22 | 1,607.00 | 1,621.50 | 1,600.50 | 1,614.00 | 1,445.18 | 2,478,419 |
| 2024-01-19 | 1,596.50 | 1,602.50 | 1,575.50 | 1,587.00 | 1,421.00 | 809,470 |
| 2024-01-18 | 1,564.00 | 1,600.00 | 1,549.50 | 1,586.00 | 1,420.11 | 1,316,814 |
| 2024-01-17 | 1,554.00 | 1,576.50 | 1,540.32 | 1,560.00 | 1,396.83 | 776,400 |
| 2024-01-16 | 1,589.50 | 1,604.00 | 1,583.50 | 1,587.00 | 1,421.00 | 1,304,906 |
| 2024-01-15 | 1,605.50 | 1,613.50 | 1,589.50 | 1,608.50 | 1,440.25 | 1,001,158 |
| 2024-01-12 | 1,567.00 | 1,615.50 | 1,567.00 | 1,604.00 | 1,436.22 | 2,030,897 |
| 2024-01-11 | 1,615.00 | 1,615.00 | 1,580.50 | 1,584.00 | 1,418.32 | 1,800,766 |
| 2024-01-10 | 1,587.50 | 1,605.00 | 1,587.50 | 1,596.50 | 1,429.51 | 1,110,479 |
| 2024-01-09 | 1,609.00 | 1,614.50 | 1,566.00 | 1,580.50 | 1,415.18 | 424,138 |
| 2024-01-08 | 1,611.00 | 1,612.50 | 1,579.50 | 1,608.50 | 1,440.25 | 1,513,076 |
| 2024-01-05 | 1,604.00 | 1,613.00 | 1,574.50 | 1,591.00 | 1,424.58 | 1,708,330 |
| 2024-01-04 | 1,609.00 | 1,625.50 | 1,594.00 | 1,616.50 | 1,447.42 | 985,138 |
| 2024-01-03 | 1,628.50 | 1,660.50 | 1,603.50 | 1,606.50 | 1,438.46 | 2,735,746 |
| 2024-01-02 | 1,707.00 | 1,707.00 | 1,639.76 | 1,651.00 | 1,478.31 | 523,595 |
| 2023-12-29 | 1,685.50 | 1,708.13 | 1,674.50 | 1,680.50 | 1,504.72 | 211,073 |
| 2023-12-28 | 1,705.00 | 1,711.00 | 1,676.00 | 1,678.50 | 1,502.93 | 476,309 |
| 2023-12-27 | 1,710.00 | 1,718.03 | 1,679.50 | 1,690.00 | 1,513.23 | 584,971 |
| 2023-12-22 | 1,688.50 | 1,705.88 | 1,672.22 | 1,692.50 | 1,515.47 | 200,169 |
| 2023-12-21 | 1,679.50 | 1,706.60 | 1,672.00 | 1,692.00 | 1,515.02 | 1,189,859 |
| 2023-12-20 | 1,728.00 | 1,738.50 | 1,684.00 | 1,693.00 | 1,515.91 | 1,661,795 |
| 2023-12-19 | 1,697.00 | 1,720.50 | 1,683.00 | 1,694.50 | 1,517.26 | 785,960 |
| 2023-12-18 | 1,646.50 | 1,707.89 | 1,636.50 | 1,692.50 | 1,515.47 | 1,143,350 |
| 2023-12-15 | 1,714.00 | 1,727.00 | 1,649.00 | 1,659.00 | 1,485.47 | 9,458,695 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.5930 GBP |
| 2025-12-04 | 0.2770 GBP |
| 2025-06-12 | 0.5670 GBP |
| 2024-12-05 | 0.2630 GBP |
| 2024-06-13 | 0.5320 GBP |
| 2023-12-07 | 0.2580 GBP |
| 2023-06-15 | 0.5220 GBP |
| 2022-12-08 | 0.2530 GBP |
| 2022-06-16 | 0.5730 GBP |
| 2021-12-09 | 0.1870 GBP |
| 2021-06-17 | 0.3900 GBP |
| 2020-12-10 | 0.1700 GBP |
| 2020-06-18 | 0.3580 GBP |
| 2019-12-05 | 0.1500 GBP |
| 2019-06-13 | 0.3500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.