Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,765.00 | 1,805.00 | 1,746.00 | 1,798.00 | 1,798.00 | 672,183 |
| 2026-10-19 | 1,780.00 | 1,788.00 | 1,754.00 | 1,774.00 | 1,774.00 | 467,374 |
| 2026-10-16 | 1,795.00 | 1,808.00 | 1,783.00 | 1,796.00 | 1,796.00 | 1,152,951 |
| 2026-10-15 | 1,745.00 | 1,803.00 | 1,744.00 | 1,786.00 | 1,786.00 | 1,667,282 |
| 2026-10-14 | 1,792.00 | 1,802.00 | 1,741.00 | 1,757.00 | 1,757.00 | 1,006,192 |
| 2026-10-13 | 1,801.00 | 1,817.00 | 1,783.00 | 1,790.00 | 1,790.00 | 506,057 |
| 2026-10-12 | 1,808.00 | 1,817.00 | 1,790.00 | 1,799.00 | 1,799.00 | 1,959,439 |
| 2026-10-09 | 1,752.00 | 1,808.00 | 1,746.00 | 1,808.00 | 1,808.00 | 1,518,994 |
| 2026-10-08 | 1,750.00 | 1,762.00 | 1,732.00 | 1,735.00 | 1,735.00 | 1,459,135 |
| 2026-10-07 | 1,786.00 | 1,786.00 | 1,734.00 | 1,764.00 | 1,764.00 | 3,120,000 |
| 2026-10-06 | 1,770.00 | 1,784.00 | 1,759.00 | 1,767.00 | 1,767.00 | 391,724 |
| 2026-10-05 | 1,788.00 | 1,788.00 | 1,756.25 | 1,764.00 | 1,764.00 | 502,953 |
| 2026-10-02 | 1,799.00 | 1,812.00 | 1,748.00 | 1,763.00 | 1,763.00 | 1,008,835 |
| 2026-10-01 | 1,833.00 | 1,849.18 | 1,790.00 | 1,795.00 | 1,795.00 | 2,876,945 |
| 2026-09-30 | 1,846.00 | 1,870.50 | 1,836.00 | 1,849.00 | 1,849.00 | 868,118 |
| 2026-09-29 | 1,852.00 | 1,866.00 | 1,820.00 | 1,831.00 | 1,831.00 | 869,645 |
| 2026-09-28 | 1,849.00 | 1,875.00 | 1,842.00 | 1,848.00 | 1,848.00 | 1,133,105 |
| 2026-09-25 | 1,849.00 | 1,872.00 | 1,835.00 | 1,857.00 | 1,857.00 | 1,668,260 |
| 2026-09-24 | 1,887.00 | 1,893.00 | 1,842.00 | 1,842.00 | 1,842.00 | 3,733,821 |
| 2026-09-23 | 1,922.00 | 1,936.00 | 1,887.00 | 1,900.00 | 1,900.00 | 462,045 |
| 2026-09-22 | 1,933.00 | 1,936.00 | 1,891.42 | 1,908.00 | 1,908.00 | 807,397 |
| 2026-09-21 | 1,874.00 | 1,911.00 | 1,861.00 | 1,902.00 | 1,902.00 | 2,100,291 |
Page 1 of 1 · 22 trading days
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.