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 |
| 2026-09-18 | 1,908.00 | 1,908.00 | 1,859.91 | 1,860.00 | 1,860.00 | 3,397,301 |
| 2026-09-17 | 1,862.00 | 1,919.00 | 1,854.00 | 1,908.00 | 1,908.00 | 2,061,089 |
| 2026-09-16 | 1,858.00 | 1,875.00 | 1,852.00 | 1,872.00 | 1,872.00 | 2,526,769 |
| 2026-09-15 | 1,871.00 | 1,872.00 | 1,817.00 | 1,856.00 | 1,856.00 | 543,221 |
| 2026-09-14 | 1,888.00 | 1,919.10 | 1,867.00 | 1,870.00 | 1,870.00 | 789,485 |
| 2026-09-11 | 1,914.00 | 1,925.50 | 1,892.00 | 1,903.00 | 1,903.00 | 485,426 |
| 2026-09-10 | 1,935.00 | 1,960.00 | 1,909.70 | 1,910.00 | 1,910.00 | 502,382 |
| 2026-09-09 | 1,936.00 | 1,983.00 | 1,913.00 | 1,925.00 | 1,925.00 | 1,559,598 |
| 2026-09-08 | 1,926.00 | 1,970.00 | 1,919.00 | 1,970.00 | 1,970.00 | 1,118,481 |
| 2026-09-07 | 1,943.00 | 1,950.00 | 1,921.70 | 1,931.00 | 1,931.00 | 840,687 |
| 2026-09-04 | 1,948.00 | 1,956.00 | 1,928.00 | 1,946.00 | 1,946.00 | 852,124 |
| 2026-09-03 | 1,912.00 | 1,953.00 | 1,902.00 | 1,939.00 | 1,939.00 | 701,584 |
| 2026-09-02 | 1,923.00 | 1,937.00 | 1,902.00 | 1,916.00 | 1,916.00 | 642,660 |
| 2026-09-01 | 1,996.00 | 2,002.00 | 1,921.00 | 1,947.00 | 1,947.00 | 1,778,368 |
| 2026-08-28 | 2,016.00 | 2,030.00 | 2,000.00 | 2,022.00 | 2,022.00 | 1,405,210 |
| 2026-08-27 | 2,010.00 | 2,016.00 | 1,984.00 | 2,008.00 | 2,008.00 | 606,090 |
| 2026-08-26 | 2,022.00 | 2,052.00 | 2,012.00 | 2,012.00 | 2,012.00 | 444,822 |
| 2026-08-25 | 2,058.00 | 2,058.00 | 1,993.00 | 2,018.00 | 2,018.00 | 554,962 |
| 2026-08-24 | 2,020.00 | 2,030.00 | 2,008.00 | 2,026.00 | 2,026.00 | 963,464 |
| 2026-08-21 | 1,972.00 | 2,030.00 | 1,972.00 | 2,016.00 | 2,016.00 | 344,852 |
| 2026-08-20 | 2,032.00 | 2,036.60 | 2,000.00 | 2,002.00 | 2,002.00 | 705,504 |
| 2026-08-19 | 1,979.00 | 2,042.00 | 1,971.00 | 2,028.00 | 2,028.00 | 491,718 |
| 2026-08-18 | 2,004.00 | 2,020.00 | 1,983.00 | 1,983.00 | 1,983.00 | 1,147,702 |
| 2026-08-17 | 2,070.00 | 2,070.00 | 2,012.00 | 2,014.00 | 2,014.00 | 534,024 |
| 2026-08-14 | 2,054.00 | 2,092.00 | 2,054.00 | 2,060.00 | 2,060.00 | 881,226 |
| 2026-08-13 | 2,080.00 | 2,080.00 | 2,042.00 | 2,046.00 | 2,046.00 | 294,433 |
| 2026-08-12 | 2,072.00 | 2,080.00 | 2,048.00 | 2,052.00 | 2,052.00 | 593,198 |
| 2026-08-11 | 2,016.00 | 2,065.00 | 2,014.00 | 2,052.00 | 2,052.00 | 852,160 |
| 2026-08-10 | 2,038.00 | 2,056.00 | 2,026.00 | 2,032.00 | 2,032.00 | 1,161,050 |
| 2026-08-07 | 2,018.00 | 2,064.00 | 2,012.00 | 2,042.00 | 2,042.00 | 800,660 |
| 2026-08-06 | 2,050.00 | 2,058.00 | 2,020.64 | 2,028.00 | 2,028.00 | 1,359,433 |
| 2026-08-05 | 2,020.00 | 2,062.00 | 2,016.00 | 2,048.00 | 2,048.00 | 1,666,095 |
| 2026-08-04 | 1,947.00 | 2,013.00 | 1,947.00 | 2,012.00 | 2,012.00 | 1,319,962 |
| 2026-08-03 | 1,914.00 | 1,964.00 | 1,910.00 | 1,949.00 | 1,949.00 | 907,202 |
| 2026-07-31 | 1,915.00 | 1,927.00 | 1,883.00 | 1,888.00 | 1,888.00 | 912,596 |
| 2026-07-30 | 1,889.00 | 1,924.00 | 1,884.00 | 1,899.00 | 1,899.00 | 552,410 |
| 2026-07-29 | 1,940.00 | 1,940.00 | 1,904.00 | 1,908.00 | 1,908.00 | 1,819,487 |
| 2026-07-28 | 1,950.00 | 1,950.00 | 1,903.00 | 1,930.00 | 1,930.00 | 1,867,464 |
Page 1 of 22 · 1,262 trading daysOlder →
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.