Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,160.00 | 1,188.50 | 1,152.40 | 1,186.50 | 1,009.07 | 1,194,315 |
| 2023-03-28 | 1,194.00 | 1,194.00 | 1,152.00 | 1,152.00 | 979.73 | 964,136 |
| 2023-03-27 | 1,190.50 | 1,190.50 | 1,166.00 | 1,173.50 | 998.02 | 1,280,972 |
| 2023-03-24 | 1,202.50 | 1,202.50 | 1,147.50 | 1,166.00 | 991.64 | 1,029,114 |
| 2023-03-23 | 1,225.00 | 1,232.00 | 1,212.00 | 1,215.50 | 1,033.74 | 1,074,369 |
| 2023-03-22 | 1,237.00 | 1,237.50 | 1,218.81 | 1,228.00 | 1,044.37 | 1,486,474 |
| 2023-03-21 | 1,190.00 | 1,246.50 | 1,190.00 | 1,241.50 | 1,055.85 | 801,610 |
| 2023-03-20 | 1,123.50 | 1,176.00 | 1,067.97 | 1,166.50 | 992.06 | 1,350,074 |
| 2023-03-17 | 1,240.00 | 1,250.00 | 1,143.93 | 1,156.50 | 983.56 | 4,280,800 |
| 2023-03-16 | 1,239.50 | 1,273.00 | 1,194.00 | 1,228.00 | 1,044.37 | 1,040,868 |
| 2023-03-15 | 1,274.50 | 1,278.50 | 1,185.50 | 1,191.00 | 1,012.90 | 1,591,406 |
| 2023-03-14 | 1,226.00 | 1,284.00 | 1,204.75 | 1,284.00 | 1,091.99 | 2,182,259 |
| 2023-03-13 | 1,311.50 | 1,318.00 | 1,208.50 | 1,228.00 | 1,044.37 | 1,474,045 |
| 2023-03-10 | 1,370.00 | 1,370.00 | 1,298.50 | 1,306.50 | 1,111.13 | 1,037,648 |
| 2023-03-09 | 1,380.00 | 1,401.50 | 1,374.00 | 1,396.50 | 1,187.67 | 621,209 |
| 2023-03-08 | 1,408.00 | 1,408.00 | 1,388.50 | 1,396.50 | 1,187.67 | 1,316,294 |
| 2023-03-07 | 1,410.50 | 1,456.50 | 1,410.50 | 1,417.50 | 1,205.53 | 866,615 |
| 2023-03-06 | 1,419.50 | 1,445.50 | 1,405.00 | 1,443.00 | 1,227.22 | 624,247 |
| 2023-03-03 | 1,390.00 | 1,405.00 | 1,388.00 | 1,399.50 | 1,190.22 | 557,790 |
| 2023-03-02 | 1,393.50 | 1,402.50 | 1,376.50 | 1,383.00 | 1,176.19 | 2,030,282 |
| 2023-03-01 | 1,410.00 | 1,419.50 | 1,398.00 | 1,404.50 | 1,194.47 | 1,319,712 |
| 2023-02-28 | 1,373.00 | 1,402.12 | 1,373.00 | 1,402.00 | 1,192.35 | 924,094 |
| 2023-02-27 | 1,385.50 | 1,406.00 | 1,379.00 | 1,406.00 | 1,195.75 | 602,514 |
| 2023-02-24 | 1,397.50 | 1,406.00 | 1,373.50 | 1,383.00 | 1,176.19 | 4,022,168 |
| 2023-02-23 | 1,384.00 | 1,401.00 | 1,383.50 | 1,393.50 | 1,185.12 | 1,078,208 |
| 2023-02-22 | 1,382.00 | 1,390.50 | 1,363.50 | 1,368.00 | 1,163.43 | 799,357 |
| 2023-02-21 | 1,419.50 | 1,425.00 | 1,395.00 | 1,396.50 | 1,187.67 | 1,046,194 |
| 2023-02-20 | 1,448.00 | 1,454.50 | 1,427.00 | 1,427.00 | 1,213.61 | 249,216 |
| 2023-02-17 | 1,432.50 | 1,450.50 | 1,418.50 | 1,436.00 | 1,221.26 | 4,036,676 |
| 2023-02-16 | 1,458.00 | 1,465.50 | 1,434.50 | 1,448.50 | 1,231.89 | 735,187 |
| 2023-02-15 | 1,428.00 | 1,454.00 | 1,417.33 | 1,449.50 | 1,232.74 | 362,792 |
| 2023-02-14 | 1,418.00 | 1,456.50 | 1,418.00 | 1,430.50 | 1,216.58 | 1,937,345 |
| 2023-02-13 | 1,417.50 | 1,437.50 | 1,410.24 | 1,437.50 | 1,222.54 | 445,995 |
| 2023-02-10 | 1,426.00 | 1,433.00 | 1,394.43 | 1,415.50 | 1,203.83 | 1,051,255 |
| 2023-02-09 | 1,440.50 | 1,451.00 | 1,427.00 | 1,440.50 | 1,225.09 | 1,446,645 |
| 2023-02-08 | 1,429.00 | 1,456.00 | 1,427.50 | 1,427.50 | 1,214.03 | 720,420 |
| 2023-02-07 | 1,445.50 | 1,457.50 | 1,416.00 | 1,420.50 | 1,208.08 | 623,271 |
| 2023-02-06 | 1,455.00 | 1,483.50 | 1,455.00 | 1,455.00 | 1,237.42 | 842,119 |
| 2023-02-03 | 1,498.50 | 1,505.57 | 1,469.50 | 1,491.00 | 1,268.04 | 1,909,771 |
| 2023-02-02 | 1,420.00 | 1,511.50 | 1,416.77 | 1,511.50 | 1,285.47 | 1,659,459 |
| 2023-02-01 | 1,381.00 | 1,415.50 | 1,381.00 | 1,400.50 | 1,191.07 | 825,671 |
| 2023-01-31 | 1,401.00 | 1,405.50 | 1,365.45 | 1,388.00 | 1,180.44 | 1,220,061 |
| 2023-01-30 | 1,421.50 | 1,421.50 | 1,390.50 | 1,409.00 | 1,198.30 | 2,802,286 |
| 2023-01-27 | 1,396.00 | 1,426.50 | 1,379.35 | 1,426.50 | 1,213.18 | 2,278,370 |
| 2023-01-26 | 1,317.00 | 1,412.00 | 1,317.00 | 1,385.00 | 1,177.89 | 2,612,824 |
| 2023-01-25 | 1,314.50 | 1,332.50 | 1,280.00 | 1,297.00 | 1,103.05 | 1,238,737 |
| 2023-01-24 | 1,312.00 | 1,335.50 | 1,312.00 | 1,315.50 | 1,118.78 | 669,819 |
| 2023-01-23 | 1,287.50 | 1,311.00 | 1,280.00 | 1,311.00 | 1,114.95 | 588,393 |
| 2023-01-20 | 1,258.50 | 1,279.00 | 1,250.50 | 1,277.50 | 1,086.46 | 354,772 |
| 2023-01-19 | 1,299.50 | 1,304.50 | 1,250.50 | 1,252.50 | 1,065.20 | 669,059 |
| 2023-01-18 | 1,330.00 | 1,342.00 | 1,302.00 | 1,303.00 | 1,108.15 | 708,930 |
| 2023-01-17 | 1,330.00 | 1,345.75 | 1,318.50 | 1,336.00 | 1,136.22 | 2,250,866 |
| 2023-01-16 | 1,317.50 | 1,346.50 | 1,306.50 | 1,340.00 | 1,139.62 | 1,219,288 |
| 2023-01-13 | 1,290.00 | 1,329.56 | 1,290.00 | 1,313.50 | 1,117.08 | 609,517 |
| 2023-01-12 | 1,273.00 | 1,314.50 | 1,261.00 | 1,306.50 | 1,111.13 | 1,631,665 |
| 2023-01-11 | 1,218.50 | 1,277.50 | 1,217.50 | 1,268.50 | 1,078.81 | 1,131,851 |
| 2023-01-10 | 1,230.00 | 1,241.50 | 1,217.00 | 1,217.50 | 1,035.44 | 508,032 |
| 2023-01-09 | 1,221.00 | 1,249.50 | 1,203.50 | 1,249.50 | 1,062.65 | 1,359,050 |
| 2023-01-06 | 1,195.00 | 1,202.50 | 1,168.50 | 1,201.50 | 1,021.83 | 540,016 |
| 2023-01-05 | 1,205.50 | 1,214.00 | 1,192.25 | 1,195.50 | 1,016.73 | 387,807 |
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.