See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.05▲ 0.58%
← ICG.LSE stock page

Intermediate Capital Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-201,938.001,971.001,937.501,971.001,577.31627,015
2022-01-191,873.001,938.001,859.501,930.001,544.50711,227
2022-01-181,935.001,940.001,878.501,895.501,516.89501,074
2022-01-171,933.001,950.501,928.501,935.501,548.90300,002
2022-01-141,944.501,978.761,920.001,927.001,542.10482,077
2022-01-132,024.002,034.001,971.501,975.501,580.91566,868
2022-01-122,050.002,079.552,024.002,029.001,623.72786,922
2022-01-112,070.002,074.002,024.002,035.001,628.52691,704
2022-01-102,094.002,099.002,041.992,047.001,638.13616,608
2022-01-072,102.002,120.002,074.002,087.001,670.14415,501
2022-01-062,134.002,147.002,090.002,100.001,680.54327,405
2022-01-052,209.002,224.002,176.002,176.001,741.36283,603
2022-01-042,208.002,239.992,202.702,208.001,766.97295,042
2021-12-312,140.002,201.002,140.002,194.001,755.7683,614
2021-12-302,198.002,200.002,174.002,182.001,746.16254,555
2021-12-292,229.002,242.002,191.002,200.001,760.57312,610
2021-12-242,223.002,223.002,167.182,188.001,750.9658,174
2021-12-232,157.002,177.002,156.002,172.001,738.16203,407
2021-12-222,118.002,168.002,113.002,168.001,734.96389,178
2021-12-212,133.002,141.002,079.002,116.001,693.34468,424
2021-12-202,098.002,111.002,071.002,089.001,671.74361,361
2021-12-172,126.002,166.002,113.002,134.001,707.75961,411
2021-12-162,161.002,188.002,149.002,155.001,724.55309,389
2021-12-152,131.002,141.002,114.992,119.001,695.74651,021
2021-12-142,185.002,202.002,121.002,121.001,697.351,201,616
2021-12-132,173.002,203.002,160.002,160.001,728.56322,555
2021-12-102,179.002,204.002,173.002,173.001,738.96230,110
2021-12-092,237.002,241.002,197.002,205.001,764.57309,158
2021-12-082,261.002,288.002,233.002,247.001,783.21393,640
2021-12-072,214.002,262.002,187.002,261.001,794.321,072,715
2021-12-062,192.002,193.002,136.002,185.001,734.01346,581
2021-12-032,167.002,188.002,143.002,161.001,714.961,236,199
2021-12-022,130.002,153.002,111.002,140.001,698.30559,485
2021-12-012,110.002,186.002,072.002,185.001,734.01609,431
2021-11-302,130.002,130.002,067.002,090.001,658.62827,785
2021-11-292,150.002,213.002,148.002,150.001,706.23528,695
2021-11-262,186.002,206.002,109.002,109.001,673.70896,131
2021-11-252,253.002,304.002,246.002,300.001,825.27270,049
2021-11-242,233.002,264.002,213.002,250.001,785.59496,118
2021-11-232,238.002,260.002,208.002,232.001,771.31469,870
2021-11-222,300.002,300.002,257.002,261.001,794.32447,962
2021-11-192,309.002,309.002,240.002,283.001,811.781,252,526
2021-11-182,332.002,362.002,229.002,300.001,825.27513,996
2021-11-172,382.002,419.002,310.002,331.001,849.88487,355
2021-11-162,401.002,493.002,339.002,379.001,887.97731,383
2021-11-152,355.002,387.002,337.002,347.001,862.57859,838
2021-11-122,339.002,366.002,322.992,352.001,866.54529,199
2021-11-112,312.002,350.002,311.002,335.001,853.05239,866
2021-11-102,266.002,313.002,265.002,310.001,833.21896,224
2021-11-092,289.002,293.002,255.002,272.001,803.05352,904
2021-11-082,290.002,305.492,277.002,293.001,819.72710,321
2021-11-052,245.002,300.002,238.002,292.001,818.92387,758
2021-11-042,220.002,262.002,209.002,252.001,787.18599,352
2021-11-032,226.002,235.002,190.002,206.001,750.68180,735
2021-11-022,208.002,245.002,197.002,232.001,771.31297,410
2021-11-012,202.002,219.002,188.002,206.001,750.68255,226
2021-10-292,198.002,219.002,187.002,191.001,738.77314,780
2021-10-282,206.002,228.002,180.002,212.001,755.44209,814
2021-10-272,201.002,255.002,198.502,215.001,757.82507,496
2021-10-262,157.002,211.002,157.002,208.001,752.26190,846
← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-110.5930 GBP
2025-12-040.2770 GBP
2025-06-120.5670 GBP
2024-12-050.2630 GBP
2024-06-130.5320 GBP
2023-12-070.2580 GBP
2023-06-150.5220 GBP
2022-12-080.2530 GBP
2022-06-160.5730 GBP
2021-12-090.1870 GBP
2021-06-170.3900 GBP
2020-12-100.1700 GBP
2020-06-180.3580 GBP
2019-12-050.1500 GBP
2019-06-130.3500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.