Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← ICG.LSE stock page

Intermediate Capital Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-071,958.001,968.001,927.001,933.001,843.48464,949
2025-11-061,985.001,997.001,948.001,948.001,857.79675,439
2025-11-051,949.001,996.001,945.001,987.001,894.981,024,488
2025-11-041,918.001,960.001,893.001,960.001,869.23670,617
2025-11-031,938.001,956.001,921.001,939.001,849.20422,387
2025-10-311,941.001,948.001,925.001,931.001,841.57900,233
2025-10-301,956.001,960.001,940.001,942.001,852.06780,298
2025-10-291,978.001,991.001,959.001,959.001,868.28821,036
2025-10-281,987.001,994.001,959.001,970.001,878.77397,611
2025-10-271,990.001,991.001,963.001,985.001,893.07549,325
2025-10-241,974.001,981.001,947.001,981.001,889.26454,458
2025-10-231,959.001,989.001,950.001,957.001,866.37708,652
2025-10-221,962.001,973.001,936.001,956.001,865.41838,009
2025-10-211,940.001,961.001,920.001,951.001,860.651,168,768
2025-10-201,916.001,938.001,899.001,938.001,848.253,866,482
2025-10-171,964.001,970.001,882.001,929.001,839.671,724,701
2025-10-162,058.002,062.002,022.002,042.001,947.43680,764
2025-10-152,092.002,100.002,035.652,056.001,960.781,672,729
2025-10-142,118.002,118.002,074.002,100.002,002.75649,151
2025-10-132,120.002,144.002,112.002,122.002,023.731,903,591
2025-10-102,194.002,194.002,122.002,122.002,023.732,445,869
2025-10-092,204.002,214.002,178.002,184.002,082.861,143,044
2025-10-082,268.002,276.002,156.002,176.002,075.231,888,855
2025-10-072,290.002,298.002,268.002,272.002,166.781,594,360
2025-10-062,302.002,310.002,268.002,294.002,187.76426,157
2025-10-032,288.002,304.002,276.002,300.002,193.48442,345
2025-10-022,258.002,312.002,234.002,268.002,162.97598,117
2025-10-012,212.002,232.002,190.002,214.002,111.47702,791
2025-09-302,242.002,254.002,222.002,226.002,122.91919,877
2025-09-292,236.002,250.912,214.002,236.002,132.45682,399
2025-09-262,212.002,224.002,197.002,214.002,111.47343,708
2025-09-252,244.002,244.002,182.002,212.002,109.56396,217
2025-09-242,276.002,278.002,228.002,246.002,141.98556,064
2025-09-232,292.002,300.002,268.002,268.002,162.97802,075
2025-09-222,294.002,300.002,264.002,282.002,176.32292,030
2025-09-192,340.002,340.002,288.002,296.002,189.671,575,933
2025-09-182,266.002,332.002,262.002,332.002,224.00586,884
2025-09-172,248.002,276.002,240.002,262.002,157.24491,705
2025-09-162,300.002,318.002,223.442,238.002,134.361,892,908
2025-09-152,262.002,316.002,260.002,292.002,185.852,657,855
2025-09-122,266.002,274.002,238.002,250.002,145.80487,458
2025-09-112,210.002,266.002,198.002,262.002,157.241,242,006
2025-09-102,194.002,223.332,188.002,202.002,100.02695,315
2025-09-092,198.002,205.852,176.002,190.002,088.58617,583
2025-09-082,156.002,192.002,154.002,192.002,090.49516,950
2025-09-052,176.002,182.002,138.002,150.002,050.43843,750
2025-09-042,154.002,172.002,140.002,162.002,061.87537,941
2025-09-032,138.002,166.002,122.002,162.002,061.871,301,351
2025-09-022,192.002,216.002,110.002,134.002,035.17360,739
2025-09-012,180.002,184.002,148.002,182.002,080.95207,998
2025-08-292,180.002,194.002,174.002,182.002,080.95373,614
2025-08-282,194.002,202.002,174.002,192.002,090.49223,619
2025-08-272,172.002,184.002,156.002,182.002,080.95288,318
2025-08-262,192.002,192.002,139.722,168.002,067.601,204,607
2025-08-222,158.002,216.002,150.772,208.002,105.74257,686
2025-08-212,162.002,172.002,142.002,168.002,067.60340,495
2025-08-202,184.002,192.002,160.002,162.002,061.87663,654
2025-08-192,178.002,208.002,176.002,200.002,098.11361,480
2025-08-182,174.002,188.002,170.002,178.002,077.13352,694
2025-08-152,192.002,202.002,170.002,174.002,073.32278,321
← NewerPage 5 of 22 · 1,263 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.