Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,817.00 | 1,879.00 | 1,817.00 | 1,879.00 | 1,817.10 | 763,534 |
| 2026-04-30 | 1,782.00 | 1,817.00 | 1,767.15 | 1,815.00 | 1,755.21 | 1,825,917 |
| 2026-04-29 | 1,802.00 | 1,808.00 | 1,778.00 | 1,795.00 | 1,735.86 | 1,730,199 |
| 2026-04-28 | 1,802.00 | 1,825.00 | 1,779.00 | 1,797.00 | 1,737.80 | 2,168,202 |
| 2026-04-27 | 1,820.00 | 1,831.00 | 1,809.00 | 1,809.00 | 1,749.40 | 1,580,991 |
| 2026-04-24 | 1,811.00 | 1,829.00 | 1,789.00 | 1,817.00 | 1,757.14 | 912,287 |
| 2026-04-23 | 1,844.00 | 1,854.00 | 1,821.00 | 1,832.00 | 1,771.65 | 964,362 |
| 2026-04-22 | 1,849.00 | 1,859.92 | 1,834.00 | 1,855.00 | 1,793.89 | 1,681,424 |
| 2026-04-21 | 1,853.00 | 1,883.00 | 1,848.00 | 1,850.00 | 1,789.05 | 993,458 |
| 2026-04-20 | 1,847.00 | 1,864.27 | 1,838.00 | 1,846.00 | 1,785.18 | 7,477,326 |
| 2026-04-17 | 1,789.00 | 1,896.00 | 1,789.00 | 1,871.00 | 1,809.36 | 1,990,949 |
| 2026-04-16 | 1,786.00 | 1,818.00 | 1,779.00 | 1,791.00 | 1,732.00 | 907,637 |
| 2026-04-15 | 1,727.00 | 1,781.00 | 1,500.00 | 1,781.00 | 1,722.33 | 2,851,387 |
| 2026-04-14 | 1,722.00 | 1,740.00 | 1,690.00 | 1,724.00 | 1,667.20 | 934,613 |
| 2026-04-13 | 1,657.00 | 1,708.00 | 1,649.00 | 1,702.00 | 1,645.93 | 1,176,558 |
| 2026-04-10 | 1,640.00 | 1,679.00 | 1,637.00 | 1,673.00 | 1,617.88 | 1,745,532 |
| 2026-04-09 | 1,638.00 | 1,658.00 | 1,629.00 | 1,639.00 | 1,585.00 | 840,415 |
| 2026-04-08 | 1,717.00 | 1,720.00 | 1,638.00 | 1,638.00 | 1,584.04 | 1,398,969 |
| 2026-04-07 | 1,601.00 | 1,620.00 | 1,589.00 | 1,600.00 | 1,547.29 | 1,215,581 |
| 2026-04-02 | 1,570.00 | 1,598.00 | 1,551.00 | 1,598.00 | 1,545.35 | 1,447,987 |
| 2026-04-01 | 1,558.00 | 1,592.00 | 1,545.53 | 1,592.00 | 1,539.55 | 810,670 |
| 2026-03-31 | 1,512.00 | 1,538.00 | 1,509.00 | 1,520.00 | 1,469.92 | 734,006 |
| 2026-03-30 | 1,478.00 | 1,522.00 | 1,471.00 | 1,517.00 | 1,467.02 | 1,346,179 |
| 2026-03-27 | 1,516.00 | 1,521.00 | 1,486.00 | 1,494.00 | 1,444.78 | 1,327,303 |
| 2026-03-26 | 1,525.00 | 1,545.00 | 1,509.50 | 1,519.00 | 1,468.96 | 1,915,803 |
| 2026-03-25 | 1,513.00 | 1,562.00 | 1,505.00 | 1,544.00 | 1,493.13 | 846,854 |
| 2026-03-24 | 1,500.00 | 1,514.00 | 1,475.00 | 1,487.00 | 1,438.01 | 1,557,460 |
| 2026-03-23 | 1,450.00 | 1,516.00 | 1,424.88 | 1,496.00 | 1,446.72 | 1,543,166 |
| 2026-03-20 | 1,535.00 | 1,546.00 | 1,463.00 | 1,463.00 | 1,414.80 | 3,511,469 |
| 2026-03-19 | 1,541.00 | 1,554.00 | 1,512.00 | 1,516.00 | 1,466.06 | 941,417 |
| 2026-03-18 | 1,571.00 | 1,597.00 | 1,555.00 | 1,566.00 | 1,514.41 | 868,955 |
| 2026-03-17 | 1,543.00 | 1,570.00 | 1,537.00 | 1,554.00 | 1,502.80 | 1,112,355 |
| 2026-03-16 | 1,550.00 | 1,566.00 | 1,521.00 | 1,544.00 | 1,493.13 | 1,511,921 |
| 2026-03-13 | 1,502.00 | 1,561.00 | 1,497.00 | 1,540.00 | 1,489.27 | 759,203 |
| 2026-03-12 | 1,520.00 | 1,550.00 | 1,506.00 | 1,521.00 | 1,470.89 | 2,538,763 |
| 2026-03-11 | 1,580.00 | 1,581.00 | 1,527.00 | 1,527.00 | 1,476.69 | 2,355,770 |
| 2026-03-10 | 1,593.00 | 1,603.00 | 1,571.00 | 1,598.00 | 1,545.35 | 1,176,545 |
| 2026-03-09 | 1,546.00 | 1,579.00 | 1,524.00 | 1,556.00 | 1,504.74 | 2,099,214 |
| 2026-03-06 | 1,642.00 | 1,652.00 | 1,577.64 | 1,585.00 | 1,532.78 | 1,177,374 |
| 2026-03-05 | 1,637.00 | 1,665.00 | 1,624.00 | 1,632.00 | 1,578.23 | 1,208,806 |
| 2026-03-04 | 1,593.00 | 1,654.00 | 1,580.00 | 1,642.00 | 1,587.91 | 1,527,822 |
| 2026-03-03 | 1,626.00 | 1,626.00 | 1,568.00 | 1,588.00 | 1,535.68 | 1,817,760 |
| 2026-03-02 | 1,637.00 | 1,675.00 | 1,637.00 | 1,642.00 | 1,587.91 | 912,022 |
| 2026-02-27 | 1,732.00 | 1,732.00 | 1,676.00 | 1,679.00 | 1,623.69 | 1,686,476 |
| 2026-02-26 | 1,680.00 | 1,734.00 | 1,676.00 | 1,719.00 | 1,662.37 | 581,433 |
| 2026-02-25 | 1,696.00 | 1,707.00 | 1,674.00 | 1,681.00 | 1,625.62 | 964,650 |
| 2026-02-24 | 1,658.00 | 1,696.00 | 1,644.00 | 1,677.00 | 1,621.75 | 717,355 |
| 2026-02-23 | 1,729.00 | 1,738.00 | 1,648.00 | 1,652.00 | 1,597.58 | 627,349 |
| 2026-02-20 | 1,720.00 | 1,750.00 | 1,714.00 | 1,738.00 | 1,680.74 | 1,980,434 |
| 2026-02-19 | 1,767.00 | 1,774.00 | 1,717.00 | 1,728.00 | 1,671.07 | 684,746 |
| 2026-02-18 | 1,739.00 | 1,757.00 | 1,710.00 | 1,753.00 | 1,695.25 | 851,162 |
| 2026-02-17 | 1,708.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,663.34 | 873,393 |
| 2026-02-16 | 1,716.00 | 1,740.00 | 1,698.00 | 1,699.00 | 1,643.03 | 713,396 |
| 2026-02-13 | 1,695.00 | 1,715.00 | 1,685.00 | 1,704.00 | 1,647.86 | 2,299,845 |
| 2026-02-12 | 1,694.00 | 1,738.82 | 1,683.00 | 1,701.00 | 1,644.96 | 1,334,824 |
| 2026-02-11 | 1,703.00 | 1,706.00 | 1,661.00 | 1,679.00 | 1,623.69 | 750,916 |
| 2026-02-10 | 1,719.00 | 1,725.00 | 1,695.00 | 1,698.00 | 1,642.06 | 3,043,788 |
| 2026-02-09 | 1,714.00 | 1,733.00 | 1,705.00 | 1,720.00 | 1,663.34 | 4,241,729 |
| 2026-02-06 | 1,663.00 | 1,709.00 | 1,655.00 | 1,700.00 | 1,643.99 | 1,286,592 |
| 2026-02-05 | 1,700.00 | 1,723.00 | 1,660.00 | 1,675.00 | 1,619.82 | 1,813,891 |
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.