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%WTI99.10▲ 2.01%
← ICG.LSE stock page

Intermediate Capital Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-262,114.002,120.002,044.002,054.001,881.721,464,472
2024-11-252,120.002,132.002,094.002,128.001,949.511,192,771
2024-11-222,104.002,116.002,073.242,094.001,918.36839,554
2024-11-212,058.002,076.002,044.002,076.001,901.872,221,317
2024-11-202,062.002,072.002,030.002,048.001,876.221,083,996
2024-11-192,046.002,070.002,013.002,054.001,881.72732,881
2024-11-181,982.002,056.001,968.022,042.001,870.72608,978
2024-11-152,026.002,050.001,995.001,998.001,830.41679,219
2024-11-142,072.002,074.002,020.002,042.001,870.72852,174
2024-11-132,156.002,178.002,036.002,078.001,903.702,620,083
2024-11-122,218.002,258.002,202.002,240.002,052.121,896,866
2024-11-112,206.002,254.002,190.002,250.002,061.28444,419
2024-11-082,206.002,212.502,165.242,190.002,006.31503,054
2024-11-072,156.002,202.002,148.002,194.002,009.972,445,955
2024-11-062,150.002,214.002,140.002,144.001,964.17748,741
2024-11-052,102.002,120.422,084.002,112.001,934.85474,001
2024-11-042,124.002,142.002,100.002,100.001,923.86381,237
2024-11-012,064.002,144.002,059.242,130.001,951.34842,440
2024-10-312,094.002,114.002,050.002,062.001,889.05670,922
2024-10-302,114.002,158.002,106.002,120.001,942.18308,151
2024-10-292,162.002,168.002,110.002,118.001,940.35489,108
2024-10-282,120.002,154.002,100.002,150.001,969.67448,357
2024-10-252,126.002,140.002,108.002,114.001,936.68588,647
2024-10-242,092.002,138.002,080.002,118.001,940.35257,405
2024-10-232,110.002,122.002,070.002,086.001,911.031,059,708
2024-10-222,114.002,134.002,090.002,122.001,944.01401,874
2024-10-212,148.002,164.002,118.002,122.001,944.01470,693
2024-10-182,146.002,154.002,124.002,148.001,967.83795,194
2024-10-172,108.002,166.472,102.002,162.001,980.661,439,333
2024-10-162,078.002,112.002,070.002,108.001,931.192,397,331
2024-10-152,100.002,104.002,034.002,062.001,889.051,708,496
2024-10-142,088.002,098.002,071.242,092.001,916.531,125,063
2024-10-112,084.002,106.002,070.622,092.001,916.53330,647
2024-10-102,108.002,114.002,070.002,072.001,898.211,833,367
2024-10-092,098.002,114.002,082.002,114.001,936.68533,188
2024-10-082,076.002,098.002,062.002,092.001,916.53415,387
2024-10-072,134.002,150.962,078.002,086.001,911.03874,135
2024-10-042,114.002,140.002,106.002,116.001,938.52424,335
2024-10-032,156.002,178.002,120.002,120.001,942.182,505,042
2024-10-022,154.002,168.002,142.002,160.001,978.83902,102
2024-10-012,240.002,254.002,150.002,150.001,969.671,065,047
2024-09-302,312.002,322.002,216.002,228.002,041.121,188,803
2024-09-272,298.002,342.002,296.002,332.002,136.40589,588
2024-09-262,348.002,376.002,340.002,344.002,147.39484,223
2024-09-252,290.002,320.002,284.002,300.002,107.08474,316
2024-09-242,334.002,338.002,292.002,312.002,118.08412,986
2024-09-232,302.002,326.002,290.002,308.002,114.41524,671
2024-09-202,318.002,334.002,300.002,312.002,118.081,112,411
2024-09-192,360.002,368.002,308.002,342.002,145.561,361,358
2024-09-182,328.002,338.002,286.002,320.002,125.41897,992
2024-09-172,358.002,380.002,336.002,338.002,141.901,003,106
2024-09-162,266.002,334.002,266.002,322.002,127.24776,584
2024-09-132,248.002,308.002,240.002,294.002,101.59785,944
2024-09-122,188.002,248.002,182.002,248.002,059.453,404,610
2024-09-112,118.002,198.002,097.402,152.001,971.50789,667
2024-09-102,070.002,106.602,070.002,104.001,927.52330,454
2024-09-092,078.002,098.002,070.002,090.001,914.70501,401
2024-09-062,068.002,110.002,050.002,052.001,879.88754,900
2024-09-052,064.002,086.002,058.002,068.001,894.54714,657
2024-09-042,040.002,094.702,036.002,076.001,901.87530,008
← NewerPage 9 of 22 · 1,267 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.