Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 1,050.50 | 1,077.00 | 1,048.00 | 1,054.50 | 878.16 | 700,139 |
| 2022-10-07 | 1,064.00 | 1,080.50 | 1,041.50 | 1,058.00 | 881.07 | 4,001,348 |
| 2022-10-06 | 1,083.00 | 1,097.50 | 1,067.00 | 1,081.50 | 900.64 | 1,455,425 |
| 2022-10-05 | 1,073.00 | 1,086.50 | 1,055.00 | 1,072.00 | 892.73 | 1,949,327 |
| 2022-10-04 | 1,018.00 | 1,084.50 | 1,016.90 | 1,083.50 | 902.31 | 1,763,752 |
| 2022-10-03 | 972.60 | 1,008.50 | 964.20 | 999.80 | 832.61 | 1,768,708 |
| 2022-09-30 | 958.80 | 988.60 | 937.00 | 982.80 | 818.45 | 2,272,636 |
| 2022-09-29 | 1,000.00 | 1,004.61 | 944.60 | 953.20 | 793.80 | 1,787,732 |
| 2022-09-28 | 1,010.50 | 1,028.00 | 973.80 | 1,006.00 | 837.77 | 2,216,848 |
| 2022-09-27 | 1,050.00 | 1,061.50 | 1,017.50 | 1,021.50 | 850.68 | 2,503,322 |
| 2022-09-26 | 1,055.50 | 1,058.50 | 1,037.00 | 1,041.00 | 866.92 | 1,751,824 |
| 2022-09-23 | 1,089.00 | 1,090.50 | 1,023.50 | 1,055.50 | 878.99 | 2,371,284 |
| 2022-09-22 | 1,151.50 | 1,155.50 | 1,088.50 | 1,088.50 | 906.47 | 2,366,377 |
| 2022-09-21 | 1,133.50 | 1,171.50 | 1,130.00 | 1,171.50 | 975.59 | 1,545,317 |
| 2022-09-20 | 1,217.50 | 1,218.50 | 1,146.50 | 1,146.50 | 954.78 | 817,030 |
| 2022-09-16 | 1,239.50 | 1,239.50 | 1,200.00 | 1,212.50 | 1,009.74 | 3,058,812 |
| 2022-09-15 | 1,242.00 | 1,248.00 | 1,191.00 | 1,218.50 | 1,014.73 | 995,741 |
| 2022-09-14 | 1,248.00 | 1,248.00 | 1,205.50 | 1,218.00 | 1,014.32 | 709,457 |
| 2022-09-13 | 1,309.50 | 1,309.50 | 1,245.50 | 1,245.50 | 1,037.22 | 1,203,121 |
| 2022-09-12 | 1,291.00 | 1,297.00 | 1,277.50 | 1,292.50 | 1,076.36 | 1,245,669 |
| 2022-09-09 | 1,264.00 | 1,289.25 | 1,264.00 | 1,283.50 | 1,068.86 | 917,455 |
| 2022-09-08 | 1,290.00 | 1,301.50 | 1,244.50 | 1,254.00 | 1,044.30 | 616,964 |
| 2022-09-07 | 1,293.00 | 1,296.00 | 1,273.50 | 1,281.50 | 1,067.20 | 1,588,562 |
| 2022-09-06 | 1,287.00 | 1,321.00 | 1,278.00 | 1,299.00 | 1,081.77 | 309,701 |
| 2022-09-05 | 1,285.00 | 1,296.00 | 1,260.50 | 1,285.00 | 1,070.11 | 306,936 |
| 2022-09-02 | 1,266.50 | 1,320.50 | 1,260.50 | 1,317.00 | 1,096.76 | 469,736 |
| 2022-09-01 | 1,346.00 | 1,351.00 | 1,258.50 | 1,264.50 | 1,053.04 | 431,981 |
| 2022-08-31 | 1,368.00 | 1,384.50 | 1,355.50 | 1,367.00 | 1,138.40 | 437,205 |
| 2022-08-30 | 1,360.00 | 1,405.00 | 1,354.00 | 1,358.00 | 1,130.91 | 347,947 |
| 2022-08-26 | 1,439.50 | 1,441.00 | 1,371.00 | 1,371.00 | 1,141.73 | 415,099 |
| 2022-08-25 | 1,420.00 | 1,435.50 | 1,408.00 | 1,416.00 | 1,179.21 | 207,860 |
| 2022-08-24 | 1,418.00 | 1,420.50 | 1,387.50 | 1,414.50 | 1,177.96 | 398,967 |
| 2022-08-23 | 1,410.00 | 1,427.61 | 1,404.50 | 1,419.00 | 1,181.71 | 486,937 |
| 2022-08-22 | 1,480.00 | 1,480.00 | 1,427.50 | 1,427.50 | 1,188.78 | 625,671 |
| 2022-08-19 | 1,499.50 | 1,507.50 | 1,469.00 | 1,469.00 | 1,223.34 | 1,341,562 |
| 2022-08-18 | 1,509.00 | 1,522.00 | 1,496.50 | 1,516.50 | 1,262.90 | 317,246 |
| 2022-08-17 | 1,543.50 | 1,550.50 | 1,498.00 | 1,508.50 | 1,256.24 | 496,084 |
| 2022-08-16 | 1,568.50 | 1,568.50 | 1,539.00 | 1,541.00 | 1,283.30 | 298,783 |
| 2022-08-15 | 1,569.50 | 1,569.50 | 1,546.25 | 1,562.00 | 1,300.79 | 228,809 |
| 2022-08-12 | 1,557.00 | 1,564.50 | 1,534.50 | 1,562.50 | 1,301.21 | 295,763 |
| 2022-08-11 | 1,551.00 | 1,566.00 | 1,538.00 | 1,557.00 | 1,296.63 | 479,557 |
| 2022-08-10 | 1,455.00 | 1,552.50 | 1,454.00 | 1,551.00 | 1,291.63 | 536,667 |
| 2022-08-09 | 1,503.00 | 1,522.50 | 1,461.00 | 1,461.00 | 1,216.68 | 390,616 |
| 2022-08-08 | 1,504.50 | 1,525.00 | 1,493.00 | 1,509.50 | 1,257.07 | 292,550 |
| 2022-08-05 | 1,527.00 | 1,531.75 | 1,480.50 | 1,482.00 | 1,234.17 | 690,591 |
| 2022-08-04 | 1,498.50 | 1,525.00 | 1,494.51 | 1,521.00 | 1,266.65 | 492,357 |
| 2022-08-03 | 1,475.00 | 1,498.50 | 1,466.50 | 1,495.50 | 1,245.41 | 348,473 |
| 2022-08-02 | 1,488.50 | 1,490.51 | 1,460.00 | 1,469.50 | 1,223.76 | 435,870 |
| 2022-08-01 | 1,515.00 | 1,553.50 | 1,494.00 | 1,510.00 | 1,257.49 | 470,020 |
| 2022-07-29 | 1,497.00 | 1,523.00 | 1,489.50 | 1,521.50 | 1,267.07 | 508,571 |
| 2022-07-28 | 1,430.00 | 1,481.00 | 1,428.50 | 1,481.00 | 1,233.34 | 406,580 |
| 2022-07-27 | 1,376.00 | 1,440.00 | 1,376.00 | 1,415.50 | 1,178.79 | 2,297,595 |
| 2022-07-26 | 1,402.50 | 1,432.74 | 1,385.00 | 1,392.00 | 1,159.22 | 553,018 |
| 2022-07-25 | 1,415.50 | 1,424.50 | 1,393.50 | 1,408.50 | 1,172.96 | 351,163 |
| 2022-07-22 | 1,456.00 | 1,462.00 | 1,425.50 | 1,425.50 | 1,187.12 | 812,919 |
| 2022-07-21 | 1,438.50 | 1,503.77 | 1,414.00 | 1,472.00 | 1,225.84 | 2,609,905 |
| 2022-07-20 | 1,417.00 | 1,417.00 | 1,390.50 | 1,416.50 | 1,179.62 | 663,840 |
| 2022-07-19 | 1,369.00 | 1,402.00 | 1,359.00 | 1,398.50 | 1,164.63 | 327,491 |
| 2022-07-18 | 1,379.50 | 1,387.50 | 1,371.00 | 1,382.50 | 1,151.31 | 242,990 |
| 2022-07-15 | 1,322.00 | 1,366.50 | 1,306.50 | 1,366.50 | 1,137.99 | 482,579 |
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.