Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,880.00 | 1,954.00 | 1,874.00 | 1,938.00 | 1,938.00 | 2,531,272 |
| 2026-07-24 | 1,838.00 | 1,923.56 | 1,832.00 | 1,866.00 | 1,866.00 | 441,137 |
| 2026-07-23 | 1,842.00 | 1,857.00 | 1,821.00 | 1,835.00 | 1,835.00 | 634,571 |
| 2026-07-22 | 1,866.00 | 1,866.00 | 1,820.00 | 1,849.00 | 1,849.00 | 851,841 |
| 2026-07-21 | 1,844.00 | 1,855.00 | 1,804.00 | 1,847.00 | 1,847.00 | 2,687,512 |
| 2026-07-20 | 1,863.00 | 1,893.00 | 1,846.00 | 1,855.00 | 1,855.00 | 1,646,991 |
| 2026-07-17 | 1,915.00 | 1,937.00 | 1,881.00 | 1,890.00 | 1,890.00 | 869,979 |
| 2026-07-16 | 1,888.00 | 1,907.00 | 1,861.00 | 1,907.00 | 1,907.00 | 698,748 |
| 2026-07-15 | 1,800.00 | 1,889.00 | 1,764.00 | 1,889.00 | 1,889.00 | 1,316,566 |
| 2026-07-14 | 1,745.00 | 1,804.00 | 1,745.00 | 1,790.00 | 1,790.00 | 724,506 |
| 2026-07-13 | 1,777.00 | 1,799.00 | 1,771.00 | 1,775.00 | 1,775.00 | 591,373 |
| 2026-07-10 | 1,770.00 | 1,793.00 | 1,763.00 | 1,785.00 | 1,785.00 | 1,623,151 |
| 2026-07-09 | 1,717.00 | 1,773.00 | 1,717.00 | 1,763.00 | 1,763.00 | 801,739 |
| 2026-07-08 | 1,763.00 | 1,763.00 | 1,720.00 | 1,731.00 | 1,731.00 | 728,177 |
| 2026-07-07 | 1,785.00 | 1,791.00 | 1,765.00 | 1,765.00 | 1,765.00 | 640,553 |
| 2026-07-06 | 1,770.00 | 1,798.00 | 1,769.00 | 1,780.00 | 1,780.00 | 958,292 |
| 2026-07-03 | 1,765.00 | 1,778.00 | 1,747.00 | 1,776.00 | 1,776.00 | 354,832 |
| 2026-07-02 | 1,715.00 | 1,751.00 | 1,702.00 | 1,738.00 | 1,738.00 | 684,303 |
| 2026-07-01 | 1,690.00 | 1,726.00 | 1,687.00 | 1,713.00 | 1,713.00 | 805,909 |
| 2026-06-30 | 1,683.00 | 1,702.00 | 1,668.00 | 1,689.00 | 1,689.00 | 747,394 |
| 2026-06-29 | 1,657.00 | 1,689.22 | 1,649.00 | 1,670.00 | 1,670.00 | 942,830 |
| 2026-06-26 | 1,652.00 | 1,658.00 | 1,604.00 | 1,653.00 | 1,653.00 | 770,370 |
| 2026-06-25 | 1,710.00 | 1,729.00 | 1,670.00 | 1,670.00 | 1,670.00 | 2,358,121 |
| 2026-06-24 | 1,722.00 | 1,736.00 | 1,709.00 | 1,711.00 | 1,711.00 | 1,433,501 |
| 2026-06-23 | 1,747.00 | 1,759.00 | 1,720.00 | 1,723.00 | 1,723.00 | 683,858 |
| 2026-06-22 | 1,749.00 | 1,757.00 | 1,728.00 | 1,744.00 | 1,744.00 | 757,621 |
| 2026-06-19 | 1,721.00 | 1,749.00 | 1,711.00 | 1,726.00 | 1,726.00 | 3,467,904 |
| 2026-06-18 | 1,805.00 | 1,820.00 | 1,719.00 | 1,735.00 | 1,735.00 | 1,100,692 |
| 2026-06-17 | 1,823.00 | 1,830.00 | 1,798.00 | 1,806.00 | 1,806.00 | 604,802 |
| 2026-06-16 | 1,772.00 | 1,831.00 | 1,772.00 | 1,820.00 | 1,820.00 | 813,208 |
| 2026-06-15 | 1,800.00 | 1,832.50 | 1,783.30 | 1,797.00 | 1,797.00 | 765,043 |
| 2026-06-12 | 1,744.00 | 1,788.00 | 1,739.00 | 1,779.00 | 1,779.00 | 2,293,195 |
| 2026-06-11 | 1,735.00 | 1,776.00 | 1,716.00 | 1,716.00 | 1,716.00 | 772,817 |
| 2026-06-10 | 1,803.00 | 1,841.00 | 1,782.00 | 1,800.00 | 1,740.70 | 809,398 |
| 2026-06-09 | 1,798.00 | 1,857.00 | 1,784.00 | 1,796.00 | 1,736.83 | 1,321,099 |
| 2026-06-08 | 1,795.00 | 1,811.00 | 1,775.00 | 1,802.00 | 1,742.63 | 1,111,774 |
| 2026-06-05 | 1,820.00 | 1,835.78 | 1,793.00 | 1,801.00 | 1,741.67 | 933,904 |
| 2026-06-04 | 1,775.00 | 1,816.00 | 1,740.00 | 1,816.00 | 1,756.17 | 1,757,449 |
| 2026-06-03 | 1,837.00 | 1,837.00 | 1,735.00 | 1,770.00 | 1,711.69 | 1,901,302 |
| 2026-06-02 | 1,851.00 | 1,897.00 | 1,840.00 | 1,855.00 | 1,793.89 | 748,246 |
| 2026-06-01 | 1,834.00 | 1,863.00 | 1,809.00 | 1,835.00 | 1,774.55 | 1,776,738 |
| 2026-05-29 | 1,893.00 | 1,896.00 | 1,859.00 | 1,867.00 | 1,805.49 | 2,123,102 |
| 2026-05-28 | 1,894.00 | 1,921.00 | 1,883.00 | 1,887.00 | 1,824.83 | 4,870,918 |
| 2026-05-27 | 1,888.00 | 1,945.00 | 1,887.00 | 1,896.00 | 1,833.54 | 2,267,812 |
| 2026-05-26 | 1,924.00 | 1,937.00 | 1,894.47 | 1,902.00 | 1,839.34 | 1,629,902 |
| 2026-05-22 | 1,900.00 | 1,935.00 | 1,837.00 | 1,900.00 | 1,837.41 | 1,283,386 |
| 2026-05-21 | 1,874.00 | 1,914.00 | 1,784.00 | 1,886.00 | 1,823.87 | 2,318,677 |
| 2026-05-20 | 1,770.00 | 1,836.00 | 1,748.50 | 1,833.00 | 1,772.61 | 1,104,150 |
| 2026-05-19 | 1,831.00 | 1,867.00 | 1,771.82 | 1,779.00 | 1,720.39 | 1,189,482 |
| 2026-05-18 | 1,774.00 | 1,851.00 | 1,774.00 | 1,832.00 | 1,771.65 | 654,831 |
| 2026-05-15 | 1,849.00 | 1,863.00 | 1,807.00 | 1,807.00 | 1,747.47 | 2,993,451 |
| 2026-05-14 | 1,836.00 | 1,872.00 | 1,824.00 | 1,871.00 | 1,809.36 | 1,219,433 |
| 2026-05-13 | 1,871.00 | 1,885.00 | 1,838.00 | 1,847.00 | 1,786.15 | 670,231 |
| 2026-05-12 | 1,881.00 | 1,891.00 | 1,849.00 | 1,855.00 | 1,793.89 | 1,177,835 |
| 2026-05-11 | 1,898.00 | 1,911.00 | 1,882.00 | 1,905.00 | 1,842.24 | 1,413,749 |
| 2026-05-08 | 1,860.00 | 1,885.00 | 1,856.00 | 1,885.00 | 1,822.90 | 531,186 |
| 2026-05-07 | 1,907.00 | 1,914.00 | 1,874.00 | 1,876.00 | 1,814.20 | 552,856 |
| 2026-05-06 | 1,903.00 | 1,985.00 | 1,889.00 | 1,889.00 | 1,826.77 | 951,306 |
| 2026-05-05 | 1,887.00 | 1,895.00 | 1,850.00 | 1,884.00 | 1,821.93 | 1,073,979 |
| 2026-05-01 | 1,817.00 | 1,879.00 | 1,817.00 | 1,879.00 | 1,817.10 | 763,534 |
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.