Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 1,348.00 | 1,369.00 | 1,306.50 | 1,321.00 | 1,100.09 | 510,819 |
| 2022-07-13 | 1,380.00 | 1,386.50 | 1,345.00 | 1,366.00 | 1,137.57 | 622,889 |
| 2022-07-12 | 1,322.00 | 1,391.00 | 1,301.50 | 1,379.50 | 1,148.81 | 653,894 |
| 2022-07-11 | 1,329.00 | 1,357.00 | 1,317.50 | 1,339.50 | 1,115.50 | 323,984 |
| 2022-07-08 | 1,359.00 | 1,366.50 | 1,330.50 | 1,355.00 | 1,128.41 | 349,441 |
| 2022-07-07 | 1,351.00 | 1,369.00 | 1,336.50 | 1,365.50 | 1,137.15 | 1,178,689 |
| 2022-07-06 | 1,308.00 | 1,358.00 | 1,306.50 | 1,342.50 | 1,118.00 | 578,154 |
| 2022-07-05 | 1,313.50 | 1,326.50 | 1,266.00 | 1,284.50 | 1,069.70 | 499,098 |
| 2022-07-04 | 1,335.50 | 1,339.00 | 1,293.50 | 1,305.00 | 1,086.77 | 634,309 |
| 2022-07-01 | 1,305.00 | 1,329.50 | 1,284.00 | 1,316.50 | 1,096.35 | 577,365 |
| 2022-06-30 | 1,331.50 | 1,331.50 | 1,270.50 | 1,309.00 | 1,090.10 | 729,275 |
| 2022-06-29 | 1,388.50 | 1,390.00 | 1,341.00 | 1,345.50 | 1,120.50 | 793,067 |
| 2022-06-28 | 1,438.50 | 1,438.50 | 1,388.00 | 1,394.00 | 1,160.89 | 517,149 |
| 2022-06-27 | 1,429.00 | 1,441.50 | 1,402.50 | 1,417.50 | 1,180.46 | 1,167,749 |
| 2022-06-24 | 1,369.50 | 1,423.00 | 1,356.00 | 1,419.00 | 1,181.71 | 528,036 |
| 2022-06-23 | 1,358.00 | 1,367.00 | 1,332.50 | 1,357.50 | 1,130.49 | 496,537 |
| 2022-06-22 | 1,342.50 | 1,381.00 | 1,308.00 | 1,373.00 | 1,143.40 | 1,251,769 |
| 2022-06-21 | 1,345.00 | 1,378.00 | 1,340.50 | 1,360.50 | 1,132.99 | 1,176,177 |
| 2022-06-20 | 1,412.00 | 1,421.00 | 1,342.50 | 1,342.50 | 1,118.00 | 504,978 |
| 2022-06-17 | 1,362.50 | 1,443.00 | 1,356.00 | 1,409.50 | 1,173.79 | 2,088,698 |
| 2022-06-16 | 1,403.50 | 1,404.00 | 1,341.00 | 1,356.00 | 1,129.24 | 1,800,061 |
| 2022-06-15 | 1,431.50 | 1,479.00 | 1,418.50 | 1,467.50 | 1,174.38 | 1,341,607 |
| 2022-06-14 | 1,457.50 | 1,478.50 | 1,392.00 | 1,405.50 | 1,124.76 | 2,500,658 |
| 2022-06-13 | 1,433.00 | 1,456.00 | 1,414.50 | 1,454.00 | 1,163.57 | 1,895,592 |
| 2022-06-10 | 1,464.50 | 1,497.50 | 1,457.00 | 1,462.00 | 1,169.98 | 1,694,785 |
| 2022-06-09 | 1,512.50 | 1,519.50 | 1,470.50 | 1,477.50 | 1,182.38 | 747,579 |
| 2022-06-08 | 1,552.00 | 1,552.00 | 1,496.50 | 1,526.50 | 1,221.59 | 1,333,875 |
| 2022-06-07 | 1,585.50 | 1,587.50 | 1,519.00 | 1,542.50 | 1,234.40 | 795,285 |
| 2022-06-06 | 1,595.50 | 1,603.50 | 1,580.50 | 1,599.00 | 1,279.61 | 1,656,803 |
| 2022-06-01 | 1,588.50 | 1,590.00 | 1,529.00 | 1,540.50 | 1,232.80 | 1,500,581 |
| 2022-05-31 | 1,605.00 | 1,615.50 | 1,571.50 | 1,575.00 | 1,260.41 | 1,507,901 |
| 2022-05-30 | 1,618.50 | 1,638.50 | 1,593.50 | 1,612.00 | 1,290.01 | 1,845,965 |
| 2022-05-27 | 1,562.50 | 1,605.00 | 1,560.00 | 1,596.00 | 1,277.21 | 758,054 |
| 2022-05-26 | 1,518.50 | 1,598.00 | 1,510.50 | 1,569.50 | 1,256.00 | 985,021 |
| 2022-05-25 | 1,480.00 | 1,480.00 | 1,439.00 | 1,458.50 | 1,167.18 | 1,554,057 |
| 2022-05-24 | 1,445.00 | 1,472.00 | 1,441.00 | 1,457.50 | 1,166.37 | 1,556,832 |
| 2022-05-23 | 1,425.00 | 1,465.00 | 1,413.50 | 1,462.00 | 1,169.98 | 929,639 |
| 2022-05-20 | 1,380.50 | 1,417.50 | 1,378.00 | 1,396.00 | 1,117.16 | 870,152 |
| 2022-05-19 | 1,410.00 | 1,417.50 | 1,345.50 | 1,360.00 | 1,088.35 | 1,170,504 |
| 2022-05-18 | 1,490.50 | 1,509.44 | 1,431.50 | 1,431.50 | 1,145.57 | 2,436,061 |
| 2022-05-17 | 1,463.50 | 1,497.50 | 1,440.00 | 1,478.00 | 1,182.78 | 949,058 |
| 2022-05-16 | 1,430.50 | 1,454.00 | 1,410.00 | 1,442.50 | 1,154.37 | 597,779 |
| 2022-05-13 | 1,378.00 | 1,426.50 | 1,361.00 | 1,426.00 | 1,141.17 | 2,233,911 |
| 2022-05-12 | 1,340.00 | 1,366.50 | 1,320.50 | 1,356.00 | 1,085.15 | 1,184,181 |
| 2022-05-11 | 1,374.00 | 1,384.00 | 1,350.00 | 1,373.00 | 1,098.75 | 2,516,743 |
| 2022-05-10 | 1,371.00 | 1,384.00 | 1,352.50 | 1,353.00 | 1,082.75 | 1,949,975 |
| 2022-05-09 | 1,424.50 | 1,424.50 | 1,338.50 | 1,338.50 | 1,071.14 | 854,211 |
| 2022-05-06 | 1,433.00 | 1,449.00 | 1,383.00 | 1,401.00 | 1,121.16 | 1,280,533 |
| 2022-05-05 | 1,507.00 | 1,521.50 | 1,437.00 | 1,440.00 | 1,152.37 | 1,079,439 |
| 2022-05-04 | 1,493.50 | 1,514.00 | 1,464.00 | 1,464.00 | 1,171.58 | 511,224 |
| 2022-05-03 | 1,534.50 | 1,561.50 | 1,502.50 | 1,523.50 | 1,219.19 | 482,652 |
| 2022-04-29 | 1,537.00 | 1,565.00 | 1,527.00 | 1,547.50 | 1,238.40 | 2,340,064 |
| 2022-04-28 | 1,538.00 | 1,544.50 | 1,511.50 | 1,524.50 | 1,219.99 | 1,553,751 |
| 2022-04-27 | 1,540.50 | 1,547.50 | 1,499.00 | 1,509.00 | 1,207.59 | 1,018,236 |
| 2022-04-26 | 1,610.00 | 1,623.50 | 1,529.00 | 1,529.00 | 1,223.59 | 656,684 |
| 2022-04-25 | 1,599.00 | 1,610.00 | 1,563.00 | 1,577.50 | 1,262.41 | 790,747 |
| 2022-04-22 | 1,646.50 | 1,668.00 | 1,624.50 | 1,632.00 | 1,306.02 | 433,074 |
| 2022-04-21 | 1,667.00 | 1,714.50 | 1,653.03 | 1,676.50 | 1,341.63 | 827,185 |
| 2022-04-20 | 1,622.50 | 1,669.00 | 1,614.50 | 1,668.00 | 1,334.83 | 769,869 |
| 2022-04-19 | 1,684.50 | 1,684.50 | 1,568.00 | 1,614.50 | 1,292.02 | 895,630 |
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.