Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,177.50 | 1,212.00 | 1,173.90 | 1,209.50 | 1,028.63 | 518,201 |
| 2023-01-03 | 1,148.00 | 1,193.50 | 1,147.50 | 1,170.00 | 995.04 | 841,993 |
| 2022-12-30 | 1,159.00 | 1,169.00 | 1,148.00 | 1,148.00 | 976.33 | 235,044 |
| 2022-12-29 | 1,167.50 | 1,167.50 | 1,127.00 | 1,166.00 | 991.64 | 289,770 |
| 2022-12-28 | 1,137.00 | 1,150.00 | 1,132.50 | 1,142.50 | 971.65 | 405,523 |
| 2022-12-23 | 1,134.00 | 1,149.00 | 1,129.50 | 1,135.00 | 965.27 | 139,346 |
| 2022-12-22 | 1,153.50 | 1,161.50 | 1,129.00 | 1,135.00 | 965.27 | 629,866 |
| 2022-12-21 | 1,114.50 | 1,156.00 | 1,110.50 | 1,149.50 | 977.60 | 772,305 |
| 2022-12-20 | 1,126.50 | 1,128.96 | 1,104.00 | 1,104.00 | 938.91 | 835,216 |
| 2022-12-19 | 1,147.00 | 1,162.50 | 1,141.50 | 1,141.50 | 970.80 | 981,990 |
| 2022-12-16 | 1,192.50 | 1,193.50 | 1,134.00 | 1,143.50 | 972.50 | 8,859,117 |
| 2022-12-15 | 1,215.50 | 1,215.50 | 1,184.50 | 1,197.00 | 1,018.00 | 594,571 |
| 2022-12-14 | 1,258.00 | 1,258.00 | 1,217.50 | 1,225.50 | 1,042.24 | 943,740 |
| 2022-12-13 | 1,180.50 | 1,258.00 | 1,167.56 | 1,235.00 | 1,050.32 | 1,028,412 |
| 2022-12-12 | 1,173.00 | 1,184.73 | 1,154.50 | 1,169.00 | 994.19 | 856,101 |
| 2022-12-09 | 1,166.00 | 1,190.00 | 1,163.00 | 1,178.00 | 1,001.84 | 3,386,829 |
| 2022-12-08 | 1,193.00 | 1,199.00 | 1,152.00 | 1,157.00 | 983.98 | 765,689 |
| 2022-12-07 | 1,194.00 | 1,224.50 | 1,194.00 | 1,216.50 | 1,013.07 | 758,922 |
| 2022-12-06 | 1,224.00 | 1,231.50 | 1,204.00 | 1,204.00 | 1,002.66 | 596,623 |
| 2022-12-05 | 1,245.00 | 1,262.50 | 1,235.00 | 1,235.00 | 1,028.48 | 651,062 |
| 2022-12-02 | 1,260.00 | 1,287.00 | 1,242.00 | 1,243.00 | 1,035.14 | 1,230,777 |
| 2022-12-01 | 1,225.00 | 1,273.00 | 1,221.00 | 1,268.00 | 1,055.96 | 1,651,534 |
| 2022-11-30 | 1,205.00 | 1,214.50 | 1,187.00 | 1,193.50 | 993.92 | 1,267,771 |
| 2022-11-29 | 1,211.00 | 1,220.50 | 1,199.50 | 1,199.50 | 998.91 | 1,432,479 |
| 2022-11-28 | 1,226.00 | 1,232.00 | 1,202.50 | 1,202.50 | 1,001.41 | 1,759,020 |
| 2022-11-25 | 1,225.50 | 1,243.00 | 1,220.00 | 1,232.00 | 1,025.98 | 1,609,568 |
| 2022-11-24 | 1,206.00 | 1,241.00 | 1,199.50 | 1,231.50 | 1,025.56 | 1,055,713 |
| 2022-11-23 | 1,165.00 | 1,204.50 | 1,162.50 | 1,202.00 | 1,000.99 | 1,146,603 |
| 2022-11-22 | 1,170.50 | 1,183.00 | 1,154.50 | 1,157.00 | 963.52 | 1,214,150 |
| 2022-11-21 | 1,204.00 | 1,211.49 | 1,166.50 | 1,173.00 | 976.84 | 1,594,785 |
| 2022-11-18 | 1,188.00 | 1,218.00 | 1,176.00 | 1,210.50 | 1,008.07 | 905,591 |
| 2022-11-17 | 1,198.50 | 1,206.00 | 1,140.00 | 1,172.00 | 976.01 | 1,038,914 |
| 2022-11-16 | 1,214.00 | 1,225.00 | 1,181.00 | 1,187.00 | 988.50 | 1,744,720 |
| 2022-11-15 | 1,250.00 | 1,250.00 | 1,197.00 | 1,219.50 | 1,015.57 | 3,388,369 |
| 2022-11-14 | 1,295.00 | 1,302.00 | 1,239.00 | 1,242.50 | 1,034.72 | 905,020 |
| 2022-11-11 | 1,232.00 | 1,301.00 | 1,225.00 | 1,289.50 | 1,073.86 | 1,495,118 |
| 2022-11-10 | 1,125.50 | 1,234.50 | 1,122.50 | 1,230.50 | 1,024.73 | 903,246 |
| 2022-11-09 | 1,145.50 | 1,150.50 | 1,117.00 | 1,137.00 | 946.86 | 606,393 |
| 2022-11-08 | 1,127.00 | 1,154.00 | 1,117.50 | 1,154.00 | 961.02 | 419,151 |
| 2022-11-07 | 1,115.50 | 1,136.50 | 1,108.00 | 1,133.50 | 943.95 | 494,861 |
| 2022-11-04 | 1,093.00 | 1,126.50 | 1,085.50 | 1,122.00 | 934.37 | 487,581 |
| 2022-11-03 | 1,072.00 | 1,085.00 | 1,048.50 | 1,083.50 | 902.31 | 581,231 |
| 2022-11-02 | 1,105.50 | 1,119.00 | 1,082.50 | 1,089.50 | 907.31 | 2,698,158 |
| 2022-11-01 | 1,071.50 | 1,108.50 | 1,071.50 | 1,100.00 | 916.05 | 1,290,272 |
| 2022-10-31 | 1,042.00 | 1,064.50 | 1,020.50 | 1,062.00 | 884.41 | 1,120,693 |
| 2022-10-28 | 1,067.00 | 1,072.00 | 1,040.00 | 1,047.50 | 872.33 | 727,159 |
| 2022-10-27 | 1,058.00 | 1,089.00 | 1,043.50 | 1,085.00 | 903.56 | 4,607,206 |
| 2022-10-26 | 1,039.50 | 1,070.00 | 1,035.50 | 1,069.50 | 890.65 | 660,513 |
| 2022-10-25 | 1,025.00 | 1,054.50 | 999.60 | 1,054.50 | 878.16 | 1,695,453 |
| 2022-10-24 | 1,011.00 | 1,023.50 | 993.40 | 1,018.00 | 847.76 | 465,100 |
| 2022-10-21 | 990.00 | 1,006.50 | 976.20 | 995.20 | 828.78 | 730,376 |
| 2022-10-20 | 985.60 | 999.60 | 956.40 | 994.40 | 828.11 | 1,793,332 |
| 2022-10-19 | 1,015.00 | 1,022.39 | 966.40 | 991.00 | 825.28 | 649,289 |
| 2022-10-18 | 1,020.00 | 1,040.50 | 1,008.00 | 1,010.00 | 841.10 | 1,874,961 |
| 2022-10-17 | 984.00 | 1,032.00 | 969.20 | 1,022.50 | 851.51 | 948,884 |
| 2022-10-14 | 1,008.00 | 1,020.00 | 971.00 | 981.20 | 817.12 | 1,203,272 |
| 2022-10-13 | 974.00 | 1,017.50 | 947.20 | 989.20 | 823.78 | 1,225,677 |
| 2022-10-12 | 1,017.00 | 1,019.70 | 975.00 | 976.00 | 812.79 | 936,187 |
| 2022-10-11 | 1,041.50 | 1,049.50 | 1,007.50 | 1,018.00 | 847.76 | 3,414,309 |
| 2022-10-10 | 1,050.50 | 1,077.00 | 1,048.00 | 1,054.50 | 878.16 | 700,139 |
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.