See inside every stock. Pro
WatchlistPro
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%WTI98.61▲ 1.50%
← ICG.LSE stock page

Intermediate Capital Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-212,402.002,428.002,394.002,394.002,219.74519,902
2025-02-202,438.002,440.002,404.002,406.002,230.861,161,855
2025-02-192,448.002,454.002,418.002,424.002,247.551,337,803
2025-02-182,456.002,468.002,433.002,450.002,271.66584,950
2025-02-172,428.002,446.002,414.002,446.002,267.951,858,666
2025-02-142,378.002,426.002,366.002,426.002,249.41715,838
2025-02-132,376.002,382.002,340.002,370.002,197.48781,643
2025-02-122,344.002,360.792,334.002,342.002,171.521,047,834
2025-02-112,344.002,350.002,316.002,342.002,171.52486,329
2025-02-102,320.002,368.002,318.002,354.002,182.652,112,928
2025-02-072,374.002,384.002,308.002,318.002,149.272,073,291
2025-02-062,362.002,380.002,340.002,380.002,206.752,391,158
2025-02-052,308.002,342.002,306.002,342.002,171.521,435,560
2025-02-042,346.002,354.002,312.002,320.002,151.12461,826
2025-02-032,304.002,340.002,280.732,338.002,167.81445,525
2025-01-312,334.002,372.002,322.002,370.002,197.48613,506
2025-01-302,272.002,346.002,272.002,330.002,160.39500,356
2025-01-292,288.002,302.002,264.002,270.002,104.76347,991
2025-01-282,254.002,286.802,244.002,278.002,112.18349,151
2025-01-272,286.002,308.002,260.002,260.002,095.491,209,243
2025-01-242,324.002,338.002,296.002,314.002,145.56814,561
2025-01-232,266.002,320.002,264.002,316.002,147.412,540,238
2025-01-222,152.002,274.002,144.002,258.002,093.631,351,004
2025-01-212,126.002,138.002,109.202,118.001,963.83779,698
2025-01-202,098.002,126.002,096.002,122.001,967.53492,745
2025-01-172,090.002,112.002,082.002,100.001,947.14845,713
2025-01-162,068.002,082.002,060.002,072.001,921.17752,503
2025-01-152,012.002,080.002,010.002,056.001,906.341,077,680
2025-01-142,082.002,082.002,002.002,010.001,863.69976,020
2025-01-132,018.002,088.002,014.002,072.001,921.17788,864
2025-01-102,078.002,092.002,018.002,026.001,878.52543,679
2025-01-092,058.002,104.002,045.602,078.001,926.74850,596
2025-01-082,116.002,126.002,046.002,050.001,900.781,312,341
2025-01-072,128.002,152.002,092.002,108.001,954.55396,898
2025-01-062,060.002,160.392,046.002,132.001,976.81781,931
2025-01-032,074.002,082.002,054.002,054.001,904.48341,502
2025-01-022,064.002,086.002,052.002,076.001,924.88289,869
2024-12-312,040.002,068.002,030.002,066.001,915.61167,577
2024-12-302,058.002,068.002,026.002,040.001,891.50273,618
2024-12-272,072.002,086.002,060.002,064.001,913.76254,373
2024-12-242,082.002,086.002,056.002,080.001,928.5979,084
2024-12-232,028.002,050.002,016.002,050.001,900.78747,260
2024-12-202,056.002,070.902,030.002,050.001,900.781,333,649
2024-12-192,096.002,118.642,038.002,076.001,924.88986,465
2024-12-182,128.002,148.002,110.002,134.001,978.66480,832
2024-12-172,150.002,166.002,120.002,120.001,965.681,111,429
2024-12-162,144.002,172.002,120.002,164.002,006.481,263,196
2024-12-132,144.002,170.002,140.002,148.001,991.64826,108
2024-12-122,208.002,222.002,154.002,154.001,997.21633,048
2024-12-112,196.002,232.002,192.002,208.002,047.271,009,423
2024-12-102,206.002,224.002,196.002,206.002,045.42837,690
2024-12-092,230.002,232.002,212.002,222.002,060.26590,573
2024-12-062,172.002,212.002,160.002,206.002,045.421,328,037
2024-12-052,166.002,190.002,142.002,170.002,012.04687,717
2024-12-042,166.002,210.002,160.002,200.002,015.474,498,680
2024-12-032,120.002,160.002,120.002,160.001,978.831,481,455
2024-12-022,122.002,134.002,108.002,122.001,944.01262,173
2024-11-292,110.002,128.002,102.002,118.001,940.35605,296
2024-11-282,096.002,126.002,092.002,110.001,933.02379,056
2024-11-272,048.002,120.002,042.002,094.001,918.36683,293
← NewerPage 8 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.