ICG plc ICG
LSE · United Kingdom · Finance
GBp 1,833.00-16.00 (-0.87%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,833.00 | -0.87% | GBp 1,833.00 | GBp 1,849.18 | GBp 1,790.00 | 717.44K |
| 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 |