ICG plc ICG
LSE · Vereinigtes Königreich · Finanzen
GBp 1.816,00-33,00 (-1,78 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.815,00 | -1,84 % | GBp 1.833,00 | GBp 1.849,18 | GBp 1.790,00 | 661,32K |
| 2026-09-30 | GBp 1.849,00 | +0,98 % | GBp 1.846,00 | GBp 1.870,50 | GBp 1.836,00 | 868,12K |
| 2026-09-29 | GBp 1.831,00 | -0,92 % | GBp 1.852,00 | GBp 1.866,00 | GBp 1.820,00 | 869,65K |
| 2026-09-28 | GBp 1.848,00 | -0,48 % | GBp 1.849,00 | GBp 1.875,00 | GBp 1.842,00 | 1,13M |
| 2026-09-25 | GBp 1.857,00 | +0,81 % | GBp 1.849,00 | GBp 1.872,00 | GBp 1.835,00 | 1,67M |
| 2026-09-24 | GBp 1.842,00 | -3,05 % | GBp 1.887,00 | GBp 1.893,00 | GBp 1.842,00 | 3,73M |
| 2026-09-23 | GBp 1.900,00 | -0,42 % | GBp 1.922,00 | GBp 1.936,00 | GBp 1.887,00 | 462,05K |
| 2026-09-22 | GBp 1.908,00 | +0,32 % | GBp 1.933,00 | GBp 1.936,00 | GBp 1.891,42 | 807,40K |
| 2026-09-21 | GBp 1.902,00 | +2,26 % | GBp 1.874,00 | GBp 1.911,00 | GBp 1.861,00 | 2,10M |
| 2026-09-18 | GBp 1.860,00 | -2,52 % | GBp 1.908,00 | GBp 1.908,00 | GBp 1.859,91 | 3,40M |
| 2026-09-17 | GBp 1.908,00 | +1,92 % | GBp 1.862,00 | GBp 1.919,00 | GBp 1.854,00 | 2,06M |
| 2026-09-16 | GBp 1.872,00 | +0,86 % | GBp 1.858,00 | GBp 1.875,00 | GBp 1.852,00 | 2,53M |
| 2026-09-15 | GBp 1.856,00 | -0,75 % | GBp 1.871,00 | GBp 1.872,00 | GBp 1.817,00 | 543,22K |
| 2026-09-14 | GBp 1.870,00 | -1,73 % | GBp 1.888,00 | GBp 1.919,10 | GBp 1.867,00 | 789,49K |
| 2026-09-11 | GBp 1.903,00 | -0,37 % | GBp 1.914,00 | GBp 1.925,50 | GBp 1.892,00 | 485,43K |
| 2026-09-10 | GBp 1.910,00 | -0,78 % | GBp 1.935,00 | GBp 1.960,00 | GBp 1.909,70 | 502,38K |
| 2026-09-09 | GBp 1.925,00 | -2,28 % | GBp 1.936,00 | GBp 1.983,00 | GBp 1.913,00 | 1,56M |
| 2026-09-08 | GBp 1.970,00 | +2,02 % | GBp 1.926,00 | GBp 1.970,00 | GBp 1.919,00 | 1,12M |
| 2026-09-07 | GBp 1.931,00 | -0,77 % | GBp 1.943,00 | GBp 1.950,00 | GBp 1.921,70 | 840,69K |
| 2026-09-04 | GBp 1.946,00 | +0,36 % | GBp 1.948,00 | GBp 1.956,00 | GBp 1.928,00 | 852,12K |
| 2026-09-03 | GBp 1.939,00 | +1,20 % | GBp 1.912,00 | GBp 1.953,00 | GBp 1.902,00 | 701,58K |
| 2026-09-02 | GBp 1.916,00 | -1,59 % | GBp 1.923,00 | GBp 1.937,00 | GBp 1.902,00 | 642,66K |
| 2026-09-01 | GBp 1.947,00 | -3,71 % | GBp 1.996,00 | GBp 2.002,00 | GBp 1.921,00 | 1,78M |
| 2026-08-28 | GBp 2.022,00 | +0,70 % | GBp 2.016,00 | GBp 2.030,00 | GBp 2.000,00 | 1,41M |
| 2026-08-27 | GBp 2.008,00 | -0,20 % | GBp 2.010,00 | GBp 2.016,00 | GBp 1.984,00 | 606,09K |
| 2026-08-26 | GBp 2.012,00 | -0,30 % | GBp 2.022,00 | GBp 2.052,00 | GBp 2.012,00 | 444,82K |
| 2026-08-25 | GBp 2.018,00 | -0,39 % | GBp 2.058,00 | GBp 2.058,00 | GBp 1.993,00 | 554,96K |
| 2026-08-24 | GBp 2.026,00 | +0,50 % | GBp 2.020,00 | GBp 2.030,00 | GBp 2.008,00 | 963,46K |
| 2026-08-21 | GBp 2.016,00 | +0,70 % | GBp 1.972,00 | GBp 2.030,00 | GBp 1.972,00 | 344,85K |
| 2026-08-20 | GBp 2.002,00 | -1,28 % | GBp 2.032,00 | GBp 2.036,60 | GBp 2.000,00 | 705,50K |
| 2026-08-19 | GBp 2.028,00 | +2,27 % | GBp 1.979,00 | GBp 2.042,00 | GBp 1.971,00 | 491,72K |
| 2026-08-18 | GBp 1.983,00 | -1,54 % | GBp 2.004,00 | GBp 2.020,00 | GBp 1.983,00 | 1,15M |
| 2026-08-17 | GBp 2.014,00 | -2,23 % | GBp 2.070,00 | GBp 2.070,00 | GBp 2.012,00 | 534,02K |
| 2026-08-14 | GBp 2.060,00 | +0,68 % | GBp 2.054,00 | GBp 2.092,00 | GBp 2.054,00 | 881,23K |
| 2026-08-13 | GBp 2.046,00 | -0,29 % | GBp 2.080,00 | GBp 2.080,00 | GBp 2.042,00 | 294,43K |
| 2026-08-12 | GBp 2.052,00 | 0,00 % | GBp 2.072,00 | GBp 2.080,00 | GBp 2.048,00 | 593,20K |
| 2026-08-11 | GBp 2.052,00 | +0,98 % | GBp 2.016,00 | GBp 2.065,00 | GBp 2.014,00 | 852,16K |
| 2026-08-10 | GBp 2.032,00 | -0,49 % | GBp 2.038,00 | GBp 2.056,00 | GBp 2.026,00 | 1,16M |
| 2026-08-07 | GBp 2.042,00 | +0,69 % | GBp 2.018,00 | GBp 2.064,00 | GBp 2.012,00 | 800,66K |
| 2026-08-06 | GBp 2.028,00 | -0,98 % | GBp 2.050,00 | GBp 2.058,00 | GBp 2.020,64 | 1,36M |
| 2026-08-05 | GBp 2.048,00 | +1,79 % | GBp 2.020,00 | GBp 2.062,00 | GBp 2.016,00 | 1,67M |
| 2026-08-04 | GBp 2.012,00 | +3,23 % | GBp 1.947,00 | GBp 2.013,00 | GBp 1.947,00 | 1,32M |
| 2026-08-03 | GBp 1.949,00 | +3,23 % | GBp 1.914,00 | GBp 1.964,00 | GBp 1.910,00 | 907,20K |
| 2026-07-31 | GBp 1.888,00 | -0,58 % | GBp 1.915,00 | GBp 1.927,00 | GBp 1.883,00 | 912,60K |
| 2026-07-30 | GBp 1.899,00 | -0,47 % | GBp 1.889,00 | GBp 1.924,00 | GBp 1.884,00 | 552,41K |
| 2026-07-29 | GBp 1.908,00 | -1,14 % | GBp 1.940,00 | GBp 1.940,00 | GBp 1.904,00 | 1,82M |
| 2026-07-28 | GBp 1.930,00 | -0,41 % | GBp 1.950,00 | GBp 1.950,00 | GBp 1.903,00 | 1,87M |
| 2026-07-27 | GBp 1.938,00 | +3,86 % | GBp 1.880,00 | GBp 1.954,00 | GBp 1.874,00 | 2,53M |
| 2026-07-24 | GBp 1.866,00 | +1,69 % | GBp 1.838,00 | GBp 1.923,56 | GBp 1.832,00 | 441,14K |
| 2026-07-23 | GBp 1.835,00 | -0,76 % | GBp 1.842,00 | GBp 1.857,00 | GBp 1.821,00 | 634,57K |
| 2026-07-22 | GBp 1.849,00 | +0,11 % | GBp 1.866,00 | GBp 1.866,00 | GBp 1.820,00 | 851,84K |
| 2026-07-21 | GBp 1.847,00 | -0,43 % | GBp 1.844,00 | GBp 1.855,00 | GBp 1.804,00 | 2,69M |
| 2026-07-20 | GBp 1.855,00 | -1,85 % | GBp 1.863,00 | GBp 1.893,00 | GBp 1.846,00 | 1,65M |
| 2026-07-17 | GBp 1.890,00 | -0,89 % | GBp 1.915,00 | GBp 1.937,00 | GBp 1.881,00 | 869,98K |
| 2026-07-16 | GBp 1.907,00 | +0,95 % | GBp 1.888,00 | GBp 1.907,00 | GBp 1.861,00 | 698,75K |
| 2026-07-15 | GBp 1.889,00 | +5,53 % | GBp 1.800,00 | GBp 1.889,00 | GBp 1.764,00 | 1,32M |
| 2026-07-14 | GBp 1.790,00 | +0,85 % | GBp 1.745,00 | GBp 1.804,00 | GBp 1.745,00 | 724,51K |
| 2026-07-13 | GBp 1.775,00 | -0,56 % | GBp 1.777,00 | GBp 1.799,00 | GBp 1.771,00 | 591,37K |
| 2026-07-10 | GBp 1.785,00 | +1,25 % | GBp 1.770,00 | GBp 1.793,00 | GBp 1.763,00 | 1,62M |
| 2026-07-09 | GBp 1.763,00 | +1,85 % | GBp 1.717,00 | GBp 1.773,00 | GBp 1.717,00 | 801,74K |
| 2026-07-08 | GBp 1.731,00 | -1,93 % | GBp 1.763,00 | GBp 1.763,00 | GBp 1.720,00 | 728,18K |
| 2026-07-07 | GBp 1.765,00 | -0,84 % | GBp 1.785,00 | GBp 1.791,00 | GBp 1.765,00 | 640,55K |
| 2026-07-06 | GBp 1.780,00 | +0,23 % | GBp 1.770,00 | GBp 1.798,00 | GBp 1.769,00 | 958,29K |
| 2026-07-03 | GBp 1.776,00 | +2,19 % | GBp 1.765,00 | GBp 1.778,00 | GBp 1.747,00 | 354,83K |
| 2026-07-02 | GBp 1.738,00 | +1,46 % | GBp 1.715,00 | GBp 1.751,00 | GBp 1.702,00 | 684,30K |
| 2026-07-01 | GBp 1.713,00 | +1,42 % | GBp 1.690,00 | GBp 1.726,00 | GBp 1.687,00 | 805,91K |
| 2026-06-30 | GBp 1.689,00 | +1,14 % | GBp 1.683,00 | GBp 1.702,00 | GBp 1.668,00 | 747,39K |
| 2026-06-29 | GBp 1.670,00 | +1,03 % | GBp 1.657,00 | GBp 1.689,22 | GBp 1.649,00 | 942,83K |
| 2026-06-26 | GBp 1.653,00 | -1,02 % | GBp 1.652,00 | GBp 1.658,00 | GBp 1.604,00 | 770,37K |
| 2026-06-25 | GBp 1.670,00 | -2,40 % | GBp 1.710,00 | GBp 1.729,00 | GBp 1.670,00 | 2,36M |
| 2026-06-24 | GBp 1.711,00 | -0,70 % | GBp 1.722,00 | GBp 1.736,00 | GBp 1.709,00 | 1,43M |
| 2026-06-23 | GBp 1.723,00 | -1,20 % | GBp 1.747,00 | GBp 1.759,00 | GBp 1.720,00 | 683,86K |
| 2026-06-22 | GBp 1.744,00 | +1,04 % | GBp 1.749,00 | GBp 1.757,00 | GBp 1.728,00 | 757,62K |
| 2026-06-19 | GBp 1.726,00 | -0,52 % | GBp 1.721,00 | GBp 1.749,00 | GBp 1.711,00 | 3,47M |
| 2026-06-18 | GBp 1.735,00 | -3,93 % | GBp 1.805,00 | GBp 1.820,00 | GBp 1.719,00 | 1,10M |
| 2026-06-17 | GBp 1.806,00 | -0,77 % | GBp 1.823,00 | GBp 1.830,00 | GBp 1.798,00 | 604,80K |
| 2026-06-16 | GBp 1.820,00 | +1,28 % | GBp 1.772,00 | GBp 1.831,00 | GBp 1.772,00 | 813,21K |
| 2026-06-15 | GBp 1.797,00 | +1,01 % | GBp 1.800,00 | GBp 1.832,50 | GBp 1.783,30 | 765,04K |
| 2026-06-12 | GBp 1.779,00 | +3,67 % | GBp 1.744,00 | GBp 1.788,00 | GBp 1.739,00 | 2,29M |
| 2026-06-11 | GBp 1.716,00 | -4,67 % | GBp 1.735,00 | GBp 1.776,00 | GBp 1.716,00 | 772,82K |
| 2026-06-10 | GBp 1.800,00 | +0,22 % | GBp 1.803,00 | GBp 1.841,00 | GBp 1.782,00 | 809,40K |
| 2026-06-09 | GBp 1.796,00 | -0,33 % | GBp 1.798,00 | GBp 1.857,00 | GBp 1.784,00 | 1,32M |
| 2026-06-08 | GBp 1.802,00 | +0,06 % | GBp 1.795,00 | GBp 1.811,00 | GBp 1.775,00 | 1,11M |
| 2026-06-05 | GBp 1.801,00 | -0,83 % | GBp 1.820,00 | GBp 1.835,78 | GBp 1.793,00 | 933,90K |
| 2026-06-04 | GBp 1.816,00 | +2,60 % | GBp 1.775,00 | GBp 1.816,00 | GBp 1.740,00 | 1,76M |
| 2026-06-03 | GBp 1.770,00 | -4,58 % | GBp 1.837,00 | GBp 1.837,00 | GBp 1.735,00 | 1,90M |
| 2026-06-02 | GBp 1.855,00 | +1,09 % | GBp 1.851,00 | GBp 1.897,00 | GBp 1.840,00 | 748,25K |
| 2026-06-01 | GBp 1.835,00 | -1,71 % | GBp 1.834,00 | GBp 1.863,00 | GBp 1.809,00 | 1,78M |
| 2026-05-29 | GBp 1.867,00 | -1,06 % | GBp 1.893,00 | GBp 1.896,00 | GBp 1.859,00 | 2,12M |
| 2026-05-28 | GBp 1.887,00 | -0,47 % | GBp 1.894,00 | GBp 1.921,00 | GBp 1.883,00 | 4,87M |