Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1,357.00 | 1,369.00 | 1,334.50 | 1,334.50 | 1,175.71 | 389,466 |
| 2023-09-20 | 1,350.50 | 1,369.00 | 1,350.50 | 1,361.00 | 1,199.05 | 473,302 |
| 2023-09-19 | 1,315.50 | 1,348.50 | 1,315.50 | 1,337.00 | 1,177.91 | 890,721 |
| 2023-09-18 | 1,376.50 | 1,384.50 | 1,319.00 | 1,322.50 | 1,165.13 | 612,790 |
| 2023-09-15 | 1,384.00 | 1,384.00 | 1,362.50 | 1,367.00 | 1,204.34 | 985,244 |
| 2023-09-14 | 1,335.50 | 1,363.50 | 1,326.00 | 1,360.50 | 1,198.61 | 558,710 |
| 2023-09-13 | 1,332.00 | 1,340.50 | 1,315.00 | 1,335.50 | 1,176.59 | 577,597 |
| 2023-09-12 | 1,368.50 | 1,368.50 | 1,329.50 | 1,335.50 | 1,176.59 | 3,435,141 |
| 2023-09-11 | 1,300.00 | 1,356.00 | 1,300.00 | 1,338.50 | 1,179.23 | 229,653 |
| 2023-09-08 | 1,331.00 | 1,339.00 | 1,316.00 | 1,332.00 | 1,173.50 | 328,707 |
| 2023-09-07 | 1,321.50 | 1,346.00 | 1,306.00 | 1,333.00 | 1,174.38 | 1,370,380 |
| 2023-09-06 | 1,335.00 | 1,349.50 | 1,330.00 | 1,341.50 | 1,181.87 | 463,018 |
| 2023-09-05 | 1,318.00 | 1,360.00 | 1,318.00 | 1,349.00 | 1,188.48 | 482,704 |
| 2023-09-04 | 1,341.50 | 1,364.70 | 1,341.50 | 1,346.00 | 1,185.84 | 201,875 |
| 2023-09-01 | 1,380.50 | 1,380.50 | 1,344.00 | 1,353.00 | 1,192.00 | 566,775 |
| 2023-08-31 | 1,375.50 | 1,375.50 | 1,343.50 | 1,352.50 | 1,191.56 | 713,286 |
| 2023-08-30 | 1,328.50 | 1,358.99 | 1,328.50 | 1,343.00 | 1,183.19 | 494,986 |
| 2023-08-29 | 1,323.00 | 1,348.00 | 1,307.50 | 1,347.50 | 1,187.16 | 549,607 |
| 2023-08-25 | 1,299.50 | 1,310.00 | 1,285.00 | 1,292.50 | 1,138.70 | 280,425 |
| 2023-08-24 | 1,302.50 | 1,314.50 | 1,293.00 | 1,296.00 | 1,141.79 | 349,058 |
| 2023-08-23 | 1,259.50 | 1,280.00 | 1,259.00 | 1,279.00 | 1,126.81 | 1,195,064 |
| 2023-08-22 | 1,250.00 | 1,271.50 | 1,244.88 | 1,255.50 | 1,106.11 | 1,054,051 |
| 2023-08-21 | 1,311.50 | 1,311.50 | 1,257.00 | 1,257.00 | 1,107.43 | 455,440 |
| 2023-08-18 | 1,324.00 | 1,324.00 | 1,264.50 | 1,280.50 | 1,128.13 | 298,453 |
| 2023-08-17 | 1,369.50 | 1,369.50 | 1,313.50 | 1,318.00 | 1,161.17 | 311,308 |
| 2023-08-16 | 1,312.50 | 1,341.50 | 1,312.50 | 1,339.50 | 1,180.11 | 554,077 |
| 2023-08-15 | 1,376.50 | 1,376.50 | 1,315.00 | 1,327.50 | 1,169.54 | 454,501 |
| 2023-08-14 | 1,342.00 | 1,354.00 | 1,337.00 | 1,351.50 | 1,190.68 | 784,102 |
| 2023-08-11 | 1,393.00 | 1,393.00 | 1,348.00 | 1,349.00 | 1,188.48 | 1,400,706 |
| 2023-08-10 | 1,320.00 | 1,372.50 | 1,320.00 | 1,360.00 | 1,198.17 | 1,148,753 |
| 2023-08-09 | 1,365.00 | 1,365.00 | 1,341.00 | 1,349.00 | 1,188.48 | 1,842,996 |
| 2023-08-08 | 1,337.50 | 1,361.00 | 1,333.00 | 1,338.00 | 1,178.79 | 574,092 |
| 2023-08-07 | 1,341.50 | 1,360.00 | 1,333.00 | 1,354.00 | 1,192.88 | 710,306 |
| 2023-08-04 | 1,339.50 | 1,360.50 | 1,331.00 | 1,352.00 | 1,191.12 | 910,054 |
| 2023-08-03 | 1,310.00 | 1,340.50 | 1,305.50 | 1,331.50 | 1,173.06 | 609,936 |
| 2023-08-02 | 1,336.50 | 1,343.50 | 1,304.50 | 1,319.50 | 1,162.49 | 1,186,525 |
| 2023-08-01 | 1,371.50 | 1,404.00 | 1,352.00 | 1,352.00 | 1,191.12 | 735,145 |
| 2023-07-31 | 1,401.00 | 1,410.00 | 1,396.00 | 1,405.00 | 1,237.82 | 449,937 |
| 2023-07-28 | 1,450.00 | 1,450.00 | 1,413.50 | 1,413.50 | 1,245.30 | 774,485 |
| 2023-07-27 | 1,482.00 | 1,482.00 | 1,431.50 | 1,431.50 | 1,261.16 | 457,067 |
| 2023-07-26 | 1,433.50 | 1,448.00 | 1,433.50 | 1,448.00 | 1,275.70 | 312,832 |
| 2023-07-25 | 1,425.50 | 1,456.00 | 1,425.50 | 1,447.50 | 1,275.26 | 342,300 |
| 2023-07-24 | 1,434.50 | 1,475.00 | 1,434.50 | 1,448.00 | 1,275.70 | 382,846 |
| 2023-07-21 | 1,457.50 | 1,496.50 | 1,443.00 | 1,469.00 | 1,294.20 | 278,077 |
| 2023-07-20 | 1,462.50 | 1,515.50 | 1,460.86 | 1,469.50 | 1,294.64 | 766,545 |
| 2023-07-19 | 1,451.00 | 1,480.50 | 1,444.00 | 1,476.50 | 1,300.81 | 623,050 |
| 2023-07-18 | 1,375.00 | 1,420.00 | 1,366.00 | 1,420.00 | 1,251.03 | 712,273 |
| 2023-07-17 | 1,404.00 | 1,404.14 | 1,375.00 | 1,375.00 | 1,211.39 | 603,473 |
| 2023-07-14 | 1,404.00 | 1,419.50 | 1,396.95 | 1,404.00 | 1,236.94 | 653,873 |
| 2023-07-13 | 1,402.00 | 1,414.50 | 1,390.50 | 1,405.00 | 1,237.82 | 766,845 |
| 2023-07-12 | 1,342.50 | 1,419.95 | 1,334.50 | 1,402.00 | 1,235.17 | 1,213,034 |
| 2023-07-11 | 1,321.00 | 1,340.00 | 1,321.00 | 1,332.50 | 1,173.94 | 360,879 |
| 2023-07-10 | 1,283.50 | 1,316.50 | 1,283.50 | 1,314.00 | 1,157.64 | 375,047 |
| 2023-07-07 | 1,310.50 | 1,318.50 | 1,292.00 | 1,314.50 | 1,158.09 | 312,721 |
| 2023-07-06 | 1,333.50 | 1,339.50 | 1,296.50 | 1,305.00 | 1,149.72 | 866,666 |
| 2023-07-05 | 1,355.50 | 1,374.00 | 1,342.00 | 1,346.50 | 1,186.28 | 268,215 |
| 2023-07-04 | 1,390.50 | 1,390.50 | 1,367.00 | 1,371.50 | 1,208.30 | 233,346 |
| 2023-07-03 | 1,377.00 | 1,402.00 | 1,363.50 | 1,373.50 | 1,210.06 | 330,201 |
| 2023-06-30 | 1,376.00 | 1,394.50 | 1,365.00 | 1,377.50 | 1,213.59 | 890,959 |
| 2023-06-29 | 1,371.00 | 1,394.50 | 1,353.50 | 1,366.50 | 1,203.90 | 604,833 |
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.