Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 2,150.00 | 2,166.00 | 2,040.00 | 2,068.00 | 1,917.47 | 1,336,600 |
| 2025-05-20 | 2,070.00 | 2,072.00 | 2,034.00 | 2,054.00 | 1,904.48 | 1,293,142 |
| 2025-05-19 | 2,022.00 | 2,056.00 | 2,016.00 | 2,056.00 | 1,906.34 | 592,796 |
| 2025-05-16 | 2,036.00 | 2,078.00 | 2,036.00 | 2,038.00 | 1,889.65 | 2,593,970 |
| 2025-05-15 | 2,022.00 | 2,046.00 | 2,013.20 | 2,040.00 | 1,891.50 | 3,660,149 |
| 2025-05-14 | 2,072.00 | 2,088.00 | 2,026.00 | 2,036.00 | 1,887.79 | 960,606 |
| 2025-05-13 | 2,056.00 | 2,072.00 | 2,038.00 | 2,068.00 | 1,917.47 | 716,550 |
| 2025-05-12 | 1,993.00 | 2,086.00 | 1,976.00 | 2,060.00 | 1,910.05 | 1,745,420 |
| 2025-05-09 | 1,979.00 | 1,983.00 | 1,962.00 | 1,962.00 | 1,819.18 | 940,369 |
| 2025-05-08 | 1,949.00 | 2,006.00 | 1,945.00 | 1,976.00 | 1,832.16 | 914,806 |
| 2025-05-07 | 1,920.00 | 1,941.00 | 1,907.00 | 1,925.00 | 1,784.87 | 5,396,540 |
| 2025-05-06 | 1,923.00 | 1,936.00 | 1,889.00 | 1,917.00 | 1,777.46 | 8,378,254 |
| 2025-05-02 | 1,917.00 | 1,942.00 | 1,908.00 | 1,927.00 | 1,786.73 | 1,921,335 |
| 2025-05-01 | 1,876.00 | 1,916.00 | 1,867.00 | 1,908.00 | 1,769.11 | 243,647 |
| 2025-04-30 | 1,879.00 | 1,897.00 | 1,853.00 | 1,876.00 | 1,739.44 | 955,987 |
| 2025-04-29 | 1,869.00 | 1,885.00 | 1,860.00 | 1,875.00 | 1,738.51 | 443,526 |
| 2025-04-28 | 1,882.00 | 1,900.00 | 1,849.00 | 1,860.00 | 1,724.61 | 1,273,061 |
| 2025-04-25 | 1,866.00 | 1,884.00 | 1,842.00 | 1,880.00 | 1,743.15 | 631,330 |
| 2025-04-24 | 1,800.00 | 1,840.00 | 1,781.00 | 1,840.00 | 1,706.06 | 2,028,564 |
| 2025-04-23 | 1,786.00 | 1,836.00 | 1,749.00 | 1,805.00 | 1,673.61 | 1,303,391 |
| 2025-04-22 | 1,748.00 | 1,754.00 | 1,711.00 | 1,748.00 | 1,620.76 | 931,152 |
| 2025-04-17 | 1,752.00 | 1,763.00 | 1,725.00 | 1,761.00 | 1,632.81 | 523,221 |
| 2025-04-16 | 1,796.00 | 1,797.50 | 1,739.00 | 1,756.00 | 1,628.18 | 851,000 |
| 2025-04-15 | 1,761.00 | 1,817.00 | 1,755.00 | 1,816.00 | 1,683.81 | 1,160,779 |
| 2025-04-14 | 1,714.00 | 1,757.00 | 1,704.00 | 1,750.00 | 1,622.61 | 520,258 |
| 2025-04-11 | 1,692.00 | 1,696.00 | 1,632.00 | 1,673.00 | 1,551.22 | 595,616 |
| 2025-04-10 | 1,741.00 | 1,798.00 | 1,678.00 | 1,683.00 | 1,560.49 | 2,512,155 |
| 2025-04-09 | 1,588.00 | 1,618.00 | 1,539.00 | 1,569.00 | 1,454.79 | 1,030,239 |
| 2025-04-08 | 1,644.00 | 1,693.00 | 1,618.00 | 1,651.00 | 1,530.82 | 1,463,828 |
| 2025-04-07 | 1,593.00 | 1,715.00 | 1,546.00 | 1,609.00 | 1,491.88 | 1,388,754 |
| 2025-04-04 | 1,803.00 | 1,822.00 | 1,668.00 | 1,710.00 | 1,585.53 | 2,767,277 |
| 2025-04-03 | 1,951.00 | 1,971.00 | 1,797.00 | 1,823.00 | 1,690.30 | 1,118,191 |
| 2025-04-02 | 1,969.00 | 1,999.00 | 1,949.00 | 1,985.00 | 1,840.51 | 482,954 |
| 2025-04-01 | 1,976.00 | 2,006.00 | 1,966.00 | 1,986.00 | 1,841.43 | 526,491 |
| 2025-03-31 | 2,002.00 | 2,008.00 | 1,939.00 | 1,954.00 | 1,811.76 | 496,840 |
| 2025-03-28 | 2,030.00 | 2,050.00 | 2,008.80 | 2,022.00 | 1,874.81 | 324,729 |
| 2025-03-27 | 2,032.00 | 2,042.00 | 2,012.00 | 2,036.00 | 1,887.79 | 670,862 |
| 2025-03-26 | 2,072.00 | 2,082.00 | 2,042.00 | 2,048.00 | 1,898.92 | 458,914 |
| 2025-03-25 | 2,056.00 | 2,088.00 | 2,042.00 | 2,066.00 | 1,915.61 | 710,093 |
| 2025-03-24 | 2,082.00 | 2,082.21 | 2,034.00 | 2,056.00 | 1,906.34 | 487,825 |
| 2025-03-21 | 2,084.00 | 2,084.00 | 2,044.00 | 2,066.00 | 1,915.61 | 1,150,813 |
| 2025-03-20 | 2,088.00 | 2,108.00 | 2,052.00 | 2,098.00 | 1,945.28 | 368,504 |
| 2025-03-19 | 2,066.00 | 2,086.00 | 2,048.00 | 2,082.00 | 1,930.45 | 1,817,562 |
| 2025-03-18 | 2,088.00 | 2,106.00 | 2,052.00 | 2,066.00 | 1,915.61 | 426,232 |
| 2025-03-17 | 2,070.00 | 2,080.00 | 2,028.00 | 2,068.00 | 1,917.47 | 402,201 |
| 2025-03-14 | 2,044.00 | 2,076.00 | 2,032.00 | 2,068.00 | 1,917.47 | 1,028,155 |
| 2025-03-13 | 2,072.00 | 2,092.00 | 2,038.00 | 2,038.00 | 1,889.65 | 660,275 |
| 2025-03-12 | 2,024.00 | 2,092.00 | 2,016.00 | 2,090.00 | 1,937.86 | 3,086,258 |
| 2025-03-11 | 2,012.00 | 2,040.00 | 1,981.00 | 2,022.00 | 1,874.81 | 1,255,413 |
| 2025-03-10 | 2,140.00 | 2,148.00 | 1,987.00 | 2,004.00 | 1,858.12 | 3,610,359 |
| 2025-03-07 | 2,150.00 | 2,164.00 | 2,124.00 | 2,128.00 | 1,973.10 | 1,120,825 |
| 2025-03-06 | 2,234.00 | 2,242.00 | 2,124.00 | 2,178.00 | 2,019.46 | 1,132,300 |
| 2025-03-05 | 2,242.00 | 2,256.00 | 2,194.00 | 2,208.00 | 2,047.27 | 1,253,770 |
| 2025-03-04 | 2,314.00 | 2,336.00 | 2,202.00 | 2,204.00 | 2,043.57 | 4,431,858 |
| 2025-03-03 | 2,284.00 | 2,360.00 | 2,266.00 | 2,340.00 | 2,169.67 | 866,813 |
| 2025-02-28 | 2,256.00 | 2,290.00 | 2,242.00 | 2,282.00 | 2,115.89 | 1,473,419 |
| 2025-02-27 | 2,320.00 | 2,328.00 | 2,262.00 | 2,288.00 | 2,121.45 | 757,021 |
| 2025-02-26 | 2,338.00 | 2,368.00 | 2,330.00 | 2,336.00 | 2,165.96 | 1,174,960 |
| 2025-02-25 | 2,332.00 | 2,366.00 | 2,308.00 | 2,316.00 | 2,147.41 | 1,223,264 |
| 2025-02-24 | 2,390.00 | 2,398.00 | 2,312.00 | 2,362.00 | 2,190.06 | 1,320,910 |
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.