Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,958.00 | 1,968.00 | 1,927.00 | 1,933.00 | 1,843.48 | 464,949 |
| 2025-11-06 | 1,985.00 | 1,997.00 | 1,948.00 | 1,948.00 | 1,857.79 | 675,439 |
| 2025-11-05 | 1,949.00 | 1,996.00 | 1,945.00 | 1,987.00 | 1,894.98 | 1,024,488 |
| 2025-11-04 | 1,918.00 | 1,960.00 | 1,893.00 | 1,960.00 | 1,869.23 | 670,617 |
| 2025-11-03 | 1,938.00 | 1,956.00 | 1,921.00 | 1,939.00 | 1,849.20 | 422,387 |
| 2025-10-31 | 1,941.00 | 1,948.00 | 1,925.00 | 1,931.00 | 1,841.57 | 900,233 |
| 2025-10-30 | 1,956.00 | 1,960.00 | 1,940.00 | 1,942.00 | 1,852.06 | 780,298 |
| 2025-10-29 | 1,978.00 | 1,991.00 | 1,959.00 | 1,959.00 | 1,868.28 | 821,036 |
| 2025-10-28 | 1,987.00 | 1,994.00 | 1,959.00 | 1,970.00 | 1,878.77 | 397,611 |
| 2025-10-27 | 1,990.00 | 1,991.00 | 1,963.00 | 1,985.00 | 1,893.07 | 549,325 |
| 2025-10-24 | 1,974.00 | 1,981.00 | 1,947.00 | 1,981.00 | 1,889.26 | 454,458 |
| 2025-10-23 | 1,959.00 | 1,989.00 | 1,950.00 | 1,957.00 | 1,866.37 | 708,652 |
| 2025-10-22 | 1,962.00 | 1,973.00 | 1,936.00 | 1,956.00 | 1,865.41 | 838,009 |
| 2025-10-21 | 1,940.00 | 1,961.00 | 1,920.00 | 1,951.00 | 1,860.65 | 1,168,768 |
← NewerPage 5 of 5 · 254 trading days
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.