Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1,666.00 | 1,723.10 | 1,666.00 | 1,708.50 | 1,529.79 | 2,331,882 |
| 2023-12-13 | 1,650.00 | 1,669.50 | 1,624.50 | 1,641.50 | 1,469.80 | 522,651 |
| 2023-12-12 | 1,661.50 | 1,661.50 | 1,615.00 | 1,634.50 | 1,463.53 | 405,335 |
| 2023-12-11 | 1,623.50 | 1,655.50 | 1,613.00 | 1,650.00 | 1,477.41 | 646,093 |
| 2023-12-08 | 1,580.00 | 1,628.50 | 1,565.50 | 1,617.50 | 1,448.31 | 705,116 |
| 2023-12-07 | 1,643.50 | 1,643.50 | 1,558.00 | 1,599.50 | 1,432.19 | 726,187 |
| 2023-12-06 | 1,550.00 | 1,616.50 | 1,550.00 | 1,605.00 | 1,414.02 | 1,067,410 |
| 2023-12-05 | 1,530.00 | 1,582.33 | 1,530.00 | 1,582.00 | 1,393.75 | 984,538 |
| 2023-12-04 | 1,563.00 | 1,598.50 | 1,547.50 | 1,556.50 | 1,371.29 | 573,572 |
| 2023-12-01 | 1,545.00 | 1,594.00 | 1,544.00 | 1,581.00 | 1,392.87 | 748,848 |
| 2023-11-30 | 1,574.00 | 1,578.00 | 1,552.00 | 1,564.00 | 1,377.90 | 724,301 |
| 2023-11-29 | 1,535.50 | 1,565.00 | 1,535.00 | 1,563.00 | 1,377.02 | 696,795 |
| 2023-11-28 | 1,560.00 | 1,579.00 | 1,533.00 | 1,549.00 | 1,364.68 | 801,611 |
| 2023-11-27 | 1,571.50 | 1,593.50 | 1,553.00 | 1,553.00 | 1,368.21 | 642,922 |
| 2023-11-24 | 1,573.00 | 1,586.38 | 1,555.50 | 1,571.50 | 1,384.50 | 1,204,226 |
| 2023-11-23 | 1,566.50 | 1,593.50 | 1,533.00 | 1,573.00 | 1,385.83 | 659,214 |
| 2023-11-22 | 1,543.00 | 1,574.00 | 1,529.00 | 1,566.50 | 1,380.10 | 643,873 |
| 2023-11-21 | 1,563.50 | 1,588.00 | 1,519.00 | 1,536.00 | 1,353.23 | 1,000,788 |
| 2023-11-20 | 1,519.00 | 1,536.49 | 1,509.00 | 1,532.00 | 1,349.70 | 839,973 |
| 2023-11-17 | 1,467.00 | 1,512.00 | 1,448.00 | 1,509.00 | 1,329.44 | 894,589 |
| 2023-11-16 | 1,479.50 | 1,491.50 | 1,454.50 | 1,459.00 | 1,285.39 | 838,956 |
| 2023-11-15 | 1,474.00 | 1,536.50 | 1,438.50 | 1,477.50 | 1,301.69 | 1,759,514 |
| 2023-11-14 | 1,400.00 | 1,454.50 | 1,381.00 | 1,454.50 | 1,281.43 | 1,049,574 |
| 2023-11-13 | 1,372.50 | 1,417.00 | 1,372.50 | 1,387.00 | 1,221.96 | 1,326,167 |
| 2023-11-10 | 1,403.00 | 1,422.00 | 1,377.00 | 1,387.00 | 1,221.96 | 811,755 |
| 2023-11-09 | 1,402.50 | 1,452.50 | 1,377.00 | 1,412.50 | 1,244.42 | 2,272,060 |
| 2023-11-08 | 1,393.00 | 1,421.00 | 1,364.50 | 1,400.50 | 1,233.85 | 1,215,358 |
| 2023-11-07 | 1,368.50 | 1,400.00 | 1,355.50 | 1,397.50 | 1,231.21 | 827,340 |
| 2023-11-06 | 1,418.00 | 1,427.00 | 1,378.50 | 1,378.50 | 1,214.47 | 1,329,840 |
| 2023-11-03 | 1,400.00 | 1,427.50 | 1,370.50 | 1,417.50 | 1,248.83 | 841,465 |
| 2023-11-02 | 1,334.00 | 1,390.00 | 1,279.50 | 1,384.00 | 1,219.32 | 1,622,940 |
| 2023-11-01 | 1,301.00 | 1,320.00 | 1,283.00 | 1,309.00 | 1,153.24 | 2,305,251 |
| 2023-10-31 | 1,300.00 | 1,330.50 | 1,299.50 | 1,304.50 | 1,149.28 | 2,426,882 |
| 2023-10-30 | 1,282.50 | 1,330.50 | 1,282.50 | 1,300.00 | 1,145.31 | 585,183 |
| 2023-10-27 | 1,299.00 | 1,317.50 | 1,284.50 | 1,297.50 | 1,143.11 | 528,702 |
| 2023-10-26 | 1,302.00 | 1,318.50 | 1,290.00 | 1,299.00 | 1,144.43 | 3,251,775 |
| 2023-10-25 | 1,357.50 | 1,358.00 | 1,293.50 | 1,320.00 | 1,162.93 | 685,438 |
| 2023-10-24 | 1,359.00 | 1,359.00 | 1,298.50 | 1,325.50 | 1,167.78 | 470,377 |
| 2023-10-23 | 1,310.50 | 1,329.50 | 1,292.50 | 1,328.00 | 1,169.98 | 1,371,702 |
| 2023-10-20 | 1,300.00 | 1,329.50 | 1,295.00 | 1,311.00 | 1,155.00 | 618,147 |
| 2023-10-19 | 1,324.00 | 1,366.00 | 1,318.50 | 1,322.00 | 1,164.69 | 2,769,463 |
| 2023-10-18 | 1,350.00 | 1,399.00 | 1,345.00 | 1,357.00 | 1,195.53 | 588,095 |
| 2023-10-17 | 1,361.50 | 1,382.50 | 1,356.00 | 1,372.00 | 1,208.74 | 559,982 |
| 2023-10-16 | 1,346.50 | 1,376.00 | 1,339.00 | 1,375.00 | 1,211.39 | 1,665,628 |
| 2023-10-13 | 1,372.00 | 1,391.00 | 1,349.50 | 1,349.50 | 1,188.92 | 1,237,590 |
| 2023-10-12 | 1,413.00 | 1,434.50 | 1,386.00 | 1,390.50 | 1,225.04 | 468,640 |
| 2023-10-11 | 1,378.50 | 1,400.00 | 1,337.50 | 1,386.50 | 1,221.52 | 640,007 |
| 2023-10-10 | 1,330.00 | 1,390.50 | 1,330.00 | 1,389.00 | 1,223.72 | 578,410 |
| 2023-10-09 | 1,364.00 | 1,365.00 | 1,317.00 | 1,329.50 | 1,171.30 | 521,932 |
| 2023-10-06 | 1,330.00 | 1,357.50 | 1,318.00 | 1,357.50 | 1,195.97 | 349,651 |
| 2023-10-05 | 1,344.00 | 1,347.00 | 1,320.50 | 1,329.50 | 1,171.30 | 380,555 |
| 2023-10-04 | 1,307.50 | 1,330.00 | 1,284.00 | 1,312.50 | 1,156.32 | 456,080 |
| 2023-10-03 | 1,339.50 | 1,343.50 | 1,299.50 | 1,299.50 | 1,144.87 | 817,932 |
| 2023-10-02 | 1,390.00 | 1,411.00 | 1,322.50 | 1,338.00 | 1,178.79 | 656,862 |
| 2023-09-29 | 1,398.50 | 1,398.50 | 1,381.00 | 1,383.00 | 1,218.43 | 878,145 |
| 2023-09-28 | 1,377.00 | 1,379.50 | 1,348.00 | 1,371.00 | 1,207.86 | 446,866 |
| 2023-09-27 | 1,358.50 | 1,401.50 | 1,356.50 | 1,369.00 | 1,206.10 | 848,568 |
| 2023-09-26 | 1,323.50 | 1,346.50 | 1,292.50 | 1,340.00 | 1,180.55 | 437,585 |
| 2023-09-25 | 1,367.00 | 1,367.00 | 1,308.00 | 1,320.00 | 1,162.93 | 2,650,310 |
| 2023-09-22 | 1,318.50 | 1,355.50 | 1,318.50 | 1,355.50 | 1,194.21 | 1,207,779 |
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.