Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ICG.LSE stock page

Intermediate Capital Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-031,811.001,814.001,654.001,656.001,601.442,178,031
2026-02-021,811.001,815.001,787.001,804.001,744.572,666,441
2026-01-301,823.001,833.001,804.001,815.001,755.211,151,666
2026-01-291,877.001,879.001,820.001,820.001,760.041,792,831
2026-01-281,873.001,885.501,857.001,862.001,800.662,100,990
2026-01-271,898.001,906.001,873.001,873.001,811.30469,986
2026-01-261,903.001,923.001,873.871,887.001,824.83775,985
2026-01-231,936.001,942.001,901.001,916.001,852.88516,920
2026-01-222,000.002,008.001,940.001,940.001,876.09688,310
2026-01-212,016.002,072.001,908.001,992.001,926.371,336,344
2026-01-201,991.002,036.001,977.002,020.001,953.452,788,559
2026-01-192,032.002,044.002,002.002,022.001,955.39343,747
2026-01-162,034.002,058.002,028.002,050.001,982.463,021,831
2026-01-152,006.002,046.001,987.002,030.001,963.122,080,888
2026-01-142,034.002,044.001,969.001,973.001,908.00483,444
2026-01-132,088.002,088.002,022.002,026.001,959.25451,042
2026-01-122,094.002,094.002,056.002,076.002,007.61552,332
2026-01-092,058.002,100.002,058.002,092.002,023.08249,417
2026-01-082,092.002,092.002,034.002,068.001,999.87341,059
2026-01-072,128.002,148.002,084.002,100.002,030.82644,658
2026-01-062,084.002,120.002,079.282,120.002,050.161,628,241
2026-01-052,084.002,110.002,036.002,100.002,030.82452,752
2026-01-022,032.002,080.002,032.002,056.001,988.27754,197
2025-12-312,064.002,074.002,040.002,054.001,986.33327,323
2025-12-302,032.002,072.002,032.002,072.002,003.74412,897
2025-12-292,050.002,052.002,024.002,052.001,984.40470,460
2025-12-242,030.002,048.002,030.002,042.001,974.73113,649
2025-12-232,060.002,060.002,034.002,046.001,978.60377,679
2025-12-222,044.002,056.482,028.002,048.001,980.531,631,175
2025-12-192,038.002,060.002,028.002,046.001,978.60817,507
2025-12-182,016.002,052.002,014.002,044.001,976.66572,772
2025-12-172,070.002,073.362,020.002,024.001,957.32569,996
2025-12-162,044.002,056.102,034.002,056.001,988.27704,340
2025-12-152,040.002,078.002,028.002,054.001,986.334,030,752
2025-12-122,044.002,056.002,026.002,028.001,961.19516,943
2025-12-112,050.002,055.002,026.002,028.001,961.19359,119
2025-12-102,058.002,076.002,032.002,038.001,970.86781,694
2025-12-092,070.002,088.002,061.302,070.002,001.81396,513
2025-12-082,084.002,084.002,054.002,072.002,003.74491,636
2025-12-052,052.002,098.002,047.792,084.002,015.34469,466
2025-12-041,997.002,052.001,958.002,052.001,984.401,411,340
2025-12-032,050.002,058.001,991.002,004.001,911.19501,497
2025-12-022,052.002,067.582,044.002,046.001,951.251,418,385
2025-12-012,068.002,068.802,041.432,056.001,960.78687,357
2025-11-282,082.002,092.002,076.002,076.001,979.86367,544
2025-11-272,082.002,092.002,064.002,076.001,979.86335,168
2025-11-262,058.002,078.002,044.002,062.001,966.51693,711
2025-11-252,032.002,056.002,016.002,054.001,958.88577,868
2025-11-242,026.002,052.002,024.002,036.001,941.71931,439
2025-11-212,008.002,030.001,999.002,008.001,915.01879,078
2025-11-202,086.002,102.002,038.002,038.001,943.621,142,873
2025-11-192,050.002,070.001,984.002,054.001,958.882,722,617
2025-11-182,098.002,100.001,965.001,973.001,881.632,280,477
2025-11-171,918.001,932.001,889.001,889.001,801.522,426,848
2025-11-141,913.001,928.001,882.001,916.001,827.27929,696
2025-11-131,985.001,991.001,935.001,939.001,849.20406,320
2025-11-121,984.001,992.001,963.001,981.001,889.261,270,673
2025-11-111,975.001,985.001,954.001,982.001,890.21526,647
2025-11-101,978.001,985.001,957.001,957.001,866.37326,896
2025-11-071,958.001,968.001,927.001,933.001,843.48464,949
← NewerPage 4 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.