Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,323.50 | 1,373.00 | 1,323.50 | 1,369.50 | 1,206.54 | 662,755 |
| 2023-06-27 | 1,345.00 | 1,345.00 | 1,298.00 | 1,317.00 | 1,160.29 | 2,024,656 |
| 2023-06-26 | 1,353.50 | 1,353.50 | 1,302.50 | 1,319.00 | 1,162.05 | 321,239 |
| 2023-06-23 | 1,338.00 | 1,340.50 | 1,306.50 | 1,315.50 | 1,158.97 | 446,694 |
| 2023-06-22 | 1,335.50 | 1,349.50 | 1,329.50 | 1,342.00 | 1,182.31 | 528,364 |
| 2023-06-21 | 1,358.50 | 1,367.00 | 1,345.40 | 1,353.50 | 1,192.44 | 827,724 |
| 2023-06-20 | 1,381.50 | 1,385.50 | 1,365.00 | 1,366.00 | 1,203.46 | 365,329 |
| 2023-06-19 | 1,391.50 | 1,393.30 | 1,372.50 | 1,388.00 | 1,222.84 | 1,351,058 |
| 2023-06-16 | 1,414.50 | 1,429.00 | 1,396.50 | 1,397.50 | 1,231.21 | 1,634,526 |
| 2023-06-15 | 1,454.50 | 1,458.50 | 1,409.00 | 1,410.00 | 1,242.22 | 1,904,213 |
| 2023-06-14 | 1,481.50 | 1,508.00 | 1,470.90 | 1,505.50 | 1,280.37 | 2,303,136 |
| 2023-06-13 | 1,489.00 | 1,516.00 | 1,478.00 | 1,490.00 | 1,267.19 | 1,761,908 |
| 2023-06-12 | 1,490.00 | 1,490.00 | 1,470.00 | 1,483.00 | 1,261.23 | 960,276 |
| 2023-06-09 | 1,453.00 | 1,478.50 | 1,445.00 | 1,477.00 | 1,256.13 | 998,901 |
| 2023-06-08 | 1,453.50 | 1,461.00 | 1,436.00 | 1,456.50 | 1,238.70 | 1,149,897 |
| 2023-06-07 | 1,452.00 | 1,454.00 | 1,435.50 | 1,448.00 | 1,231.47 | 470,976 |
| 2023-06-06 | 1,421.00 | 1,450.50 | 1,411.50 | 1,446.00 | 1,229.77 | 361,333 |
| 2023-06-05 | 1,428.50 | 1,441.50 | 1,415.50 | 1,422.00 | 1,209.36 | 482,598 |
| 2023-06-02 | 1,402.50 | 1,433.00 | 1,402.00 | 1,428.50 | 1,214.88 | 1,838,347 |
| 2023-06-01 | 1,403.00 | 1,408.50 | 1,383.00 | 1,390.00 | 1,182.14 | 1,084,310 |
| 2023-05-31 | 1,391.50 | 1,420.00 | 1,373.00 | 1,392.00 | 1,183.84 | 1,266,273 |
| 2023-05-30 | 1,356.00 | 1,413.50 | 1,347.00 | 1,401.00 | 1,191.50 | 1,084,696 |
| 2023-05-26 | 1,349.00 | 1,357.50 | 1,323.50 | 1,348.00 | 1,146.42 | 2,375,032 |
| 2023-05-25 | 1,349.00 | 1,352.00 | 1,264.00 | 1,334.00 | 1,134.51 | 902,512 |
| 2023-05-24 | 1,346.50 | 1,348.00 | 1,319.00 | 1,326.00 | 1,127.71 | 531,770 |
| 2023-05-23 | 1,353.50 | 1,376.50 | 1,353.50 | 1,365.00 | 1,160.88 | 882,556 |
| 2023-05-22 | 1,330.00 | 1,368.50 | 1,309.50 | 1,365.50 | 1,161.30 | 1,366,865 |
| 2023-05-19 | 1,302.00 | 1,329.00 | 1,298.85 | 1,325.00 | 1,126.86 | 671,990 |
| 2023-05-18 | 1,310.50 | 1,311.00 | 1,292.50 | 1,295.50 | 1,101.77 | 524,840 |
| 2023-05-17 | 1,272.50 | 1,286.00 | 1,257.00 | 1,285.50 | 1,093.27 | 751,148 |
| 2023-05-16 | 1,282.00 | 1,301.00 | 1,271.50 | 1,276.00 | 1,085.19 | 449,187 |
| 2023-05-15 | 1,290.50 | 1,300.00 | 1,282.00 | 1,288.00 | 1,095.39 | 749,387 |
| 2023-05-12 | 1,282.50 | 1,297.50 | 1,274.00 | 1,287.50 | 1,094.97 | 488,079 |
| 2023-05-11 | 1,266.50 | 1,278.50 | 1,259.00 | 1,275.50 | 1,084.76 | 395,435 |
| 2023-05-10 | 1,250.00 | 1,266.50 | 1,246.50 | 1,260.00 | 1,071.58 | 496,208 |
| 2023-05-09 | 1,271.50 | 1,282.75 | 1,244.00 | 1,260.00 | 1,071.58 | 866,416 |
| 2023-05-05 | 1,261.50 | 1,279.50 | 1,255.50 | 1,277.50 | 1,086.46 | 395,844 |
| 2023-05-04 | 1,265.50 | 1,269.50 | 1,242.50 | 1,246.00 | 1,059.67 | 767,817 |
| 2023-05-03 | 1,280.50 | 1,280.50 | 1,259.75 | 1,271.50 | 1,081.36 | 727,121 |
| 2023-05-02 | 1,303.00 | 1,311.50 | 1,266.50 | 1,266.50 | 1,077.11 | 835,660 |
| 2023-04-28 | 1,282.50 | 1,301.50 | 1,266.50 | 1,301.50 | 1,106.88 | 513,573 |
| 2023-04-27 | 1,277.50 | 1,281.00 | 1,270.50 | 1,275.50 | 1,084.76 | 399,820 |
| 2023-04-26 | 1,270.00 | 1,282.50 | 1,249.50 | 1,278.00 | 1,086.89 | 485,271 |
| 2023-04-25 | 1,298.00 | 1,298.00 | 1,246.50 | 1,279.50 | 1,088.16 | 682,879 |
| 2023-04-24 | 1,260.50 | 1,291.00 | 1,253.75 | 1,267.50 | 1,077.96 | 438,097 |
| 2023-04-21 | 1,248.00 | 1,260.50 | 1,224.00 | 1,260.50 | 1,072.01 | 818,696 |
| 2023-04-20 | 1,278.00 | 1,278.00 | 1,250.00 | 1,255.00 | 1,067.33 | 420,059 |
| 2023-04-19 | 1,267.00 | 1,276.50 | 1,246.50 | 1,271.50 | 1,081.36 | 479,614 |
| 2023-04-18 | 1,281.00 | 1,282.00 | 1,261.00 | 1,275.50 | 1,084.76 | 588,511 |
| 2023-04-17 | 1,293.00 | 1,296.50 | 1,265.00 | 1,270.00 | 1,080.09 | 564,897 |
| 2023-04-14 | 1,276.50 | 1,309.00 | 1,269.50 | 1,290.00 | 1,097.09 | 1,498,051 |
| 2023-04-13 | 1,273.50 | 1,287.00 | 1,253.50 | 1,272.00 | 1,081.79 | 764,772 |
| 2023-04-12 | 1,260.00 | 1,297.50 | 1,252.00 | 1,271.00 | 1,080.94 | 787,700 |
| 2023-04-11 | 1,235.00 | 1,252.75 | 1,229.50 | 1,251.50 | 1,064.35 | 613,937 |
| 2023-04-06 | 1,208.50 | 1,231.00 | 1,206.50 | 1,224.50 | 1,041.39 | 670,866 |
| 2023-04-05 | 1,229.50 | 1,229.50 | 1,198.50 | 1,210.00 | 1,029.06 | 854,201 |
| 2023-04-04 | 1,231.50 | 1,242.50 | 1,218.00 | 1,218.00 | 1,035.86 | 553,308 |
| 2023-04-03 | 1,223.50 | 1,244.00 | 1,216.50 | 1,222.50 | 1,039.69 | 646,395 |
| 2023-03-31 | 1,228.50 | 1,228.50 | 1,195.50 | 1,217.00 | 1,035.01 | 568,735 |
| 2023-03-30 | 1,197.50 | 1,223.00 | 1,196.50 | 1,219.50 | 1,037.14 | 540,845 |
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.