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
2025-08-142,170.002,184.002,156.002,174.002,073.32217,732
2025-08-132,220.002,220.002,170.002,174.002,073.32213,900
2025-08-122,188.002,202.002,162.002,180.002,079.04302,953
2025-08-112,144.002,202.002,144.002,178.002,077.13252,787
2025-08-082,154.002,192.002,146.002,190.002,088.581,686,470
2025-08-072,160.002,184.002,150.002,152.002,052.34830,851
2025-08-062,146.002,156.002,118.002,150.002,050.43324,614
2025-08-052,106.002,152.002,106.002,122.002,023.73285,325
2025-08-042,104.002,148.002,104.002,128.002,029.45828,420
2025-08-012,158.002,176.002,099.172,120.002,021.82676,445
2025-07-312,170.002,188.002,156.002,178.002,077.131,026,531
2025-07-302,128.002,170.002,110.002,162.002,061.872,489,675
2025-07-292,148.002,166.002,134.002,146.002,046.62378,584
2025-07-282,176.002,188.002,146.002,150.002,050.432,120,465
2025-07-252,138.002,152.002,116.002,146.002,046.62337,238
2025-07-242,132.002,154.002,118.802,148.002,048.52545,155
2025-07-232,148.002,148.002,120.002,122.002,023.73959,471
2025-07-222,168.002,172.002,106.002,112.002,014.191,006,226
2025-07-212,154.002,172.002,148.002,170.002,069.50567,836
2025-07-182,130.002,156.002,114.002,156.002,056.151,889,769
2025-07-172,088.002,110.002,044.002,106.002,008.47842,106
2025-07-162,068.002,076.001,959.002,044.001,949.34883,153
2025-07-151,998.002,024.001,977.001,977.001,885.44729,472
2025-07-141,980.002,000.001,975.001,989.001,896.89286,796
2025-07-112,002.002,008.001,985.002,002.001,909.28307,813
2025-07-101,988.002,012.101,978.002,012.001,918.82533,762
2025-07-091,957.001,984.001,937.001,967.001,875.91304,324
2025-07-081,929.001,949.001,929.001,949.001,858.74716,528
2025-07-071,926.001,947.001,923.001,933.001,843.48258,820
2025-07-041,946.001,947.001,915.001,920.001,831.08346,202
2025-07-031,932.001,972.001,932.001,960.001,869.23442,781
2025-07-021,942.001,955.601,897.001,924.001,834.901,110,143
2025-07-011,922.001,932.001,899.361,928.001,838.71893,461
2025-06-301,986.001,995.001,923.641,928.001,838.711,388,609
2025-06-271,990.002,012.001,987.002,012.001,918.82526,653
2025-06-261,972.001,991.001,965.001,984.001,892.12554,501
2025-06-251,998.002,006.001,953.001,963.001,872.09646,705
2025-06-241,953.001,987.001,948.001,987.001,894.981,208,513
2025-06-231,900.001,920.001,873.001,911.001,822.502,034,895
2025-06-201,951.001,964.001,932.001,932.001,842.531,880,632
2025-06-191,937.001,955.001,924.001,931.001,841.57895,958
2025-06-181,940.001,973.001,939.001,961.001,870.18571,918
2025-06-171,917.001,969.001,917.001,937.001,847.291,026,170
2025-06-161,919.001,974.001,919.001,963.001,872.09633,281
2025-06-131,925.001,953.001,914.001,921.001,832.041,714,665
2025-06-122,000.002,000.001,947.001,971.001,879.72993,077
2025-06-112,034.002,058.672,028.002,042.001,893.36560,548
2025-06-102,016.002,048.722,012.002,036.001,887.79574,869
2025-06-092,032.002,034.002,010.002,024.001,876.67279,758
2025-06-061,989.002,026.001,989.002,014.001,867.40391,660
2025-06-052,010.002,026.001,980.002,018.001,871.10608,363
2025-06-042,000.002,018.001,986.532,014.001,867.402,604,850
2025-06-031,995.002,012.001,967.411,991.001,846.07948,260
2025-06-022,000.002,022.001,963.731,990.001,845.14391,053
2025-05-302,012.002,038.002,002.002,006.001,859.98790,762
2025-05-292,086.002,086.002,016.002,020.001,872.961,052,406
2025-05-282,018.002,062.002,012.002,050.001,900.781,083,506
2025-05-271,993.002,042.001,962.002,020.001,872.96879,956
2025-05-232,000.002,032.001,919.001,958.001,815.471,156,299
2025-05-222,038.002,070.001,982.001,982.001,837.731,234,128
← NewerPage 6 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.