ICG Enterprise Trust PLC GBP ICGT
LSE · United Kingdom · Miscellaneous
GBp 1,382.00-18.00 (-1.29%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1,382.00 | -1.29% | GBp 1,386.00 | GBp 1,402.00 | GBp 1,382.00 | 89.41K |
| 2026-09-30 | GBp 1,400.00 | +1.01% | GBp 1,386.00 | GBp 1,400.00 | GBp 1,364.00 | 78.56K |
| 2026-09-29 | GBp 1,386.00 | +0.58% | GBp 1,382.00 | GBp 1,406.62 | GBp 1,360.00 | 38.02K |
| 2026-09-28 | GBp 1,378.00 | -0.58% | GBp 1,402.00 | GBp 1,402.00 | GBp 1,314.00 | 55.64K |
| 2026-09-25 | GBp 1,386.00 | +0.43% | GBp 1,400.00 | GBp 1,410.00 | GBp 1,384.00 | 14.86K |
| 2026-09-24 | GBp 1,380.00 | 0.00% | GBp 1,390.00 | GBp 1,416.00 | GBp 1,380.00 | 28.92K |
| 2026-09-23 | GBp 1,380.00 | -1.57% | GBp 1,406.00 | GBp 1,428.00 | GBp 1,380.00 | 23.04K |
| 2026-09-22 | GBp 1,402.00 | +0.57% | GBp 1,396.00 | GBp 1,422.85 | GBp 1,380.00 | 227.60K |
| 2026-09-21 | GBp 1,394.00 | -0.14% | GBp 1,424.00 | GBp 1,434.00 | GBp 1,387.54 | 12.17K |
| 2026-09-18 | GBp 1,396.00 | -1.13% | GBp 1,408.00 | GBp 1,410.00 | GBp 1,396.00 | 93.13K |
| 2026-09-17 | GBp 1,412.00 | +0.57% | GBp 1,396.00 | GBp 1,428.00 | GBp 1,396.00 | 37.86K |
| 2026-09-16 | GBp 1,404.00 | -0.14% | GBp 1,424.00 | GBp 1,424.00 | GBp 1,390.00 | 38.38K |
| 2026-09-15 | GBp 1,406.00 | +1.74% | GBp 1,406.00 | GBp 1,414.00 | GBp 1,382.00 | 9.27K |
| 2026-09-14 | GBp 1,382.00 | -1.85% | GBp 1,414.00 | GBp 1,446.00 | GBp 1,382.00 | 42.78K |
| 2026-09-11 | GBp 1,408.00 | -0.14% | GBp 1,450.00 | GBp 1,450.00 | GBp 1,408.00 | 58.46K |
| 2026-09-10 | GBp 1,410.00 | -1.67% | GBp 1,460.00 | GBp 1,460.00 | GBp 1,410.00 | 19.74K |
| 2026-09-09 | GBp 1,434.00 | -0.83% | GBp 1,450.00 | GBp 1,470.00 | GBp 1,430.88 | 341.36K |
| 2026-09-08 | GBp 1,446.00 | -1.63% | GBp 1,470.00 | GBp 1,480.00 | GBp 1,430.00 | 37.12K |
| 2026-09-07 | GBp 1,470.00 | -0.41% | GBp 1,478.00 | GBp 1,490.00 | GBp 1,470.00 | 12.42K |
| 2026-09-04 | GBp 1,476.00 | 0.00% | GBp 1,470.00 | GBp 1,488.00 | GBp 1,461.78 | 21.99K |
| 2026-09-03 | GBp 1,476.00 | 0.00% | GBp 1,470.00 | GBp 1,490.00 | GBp 1,470.00 | 138.95K |
| 2026-09-02 | GBp 1,476.00 | +0.27% | GBp 1,470.00 | GBp 1,484.00 | GBp 1,470.00 | 227.17K |
| 2026-09-01 | GBp 1,472.00 | -1.47% | GBp 1,482.00 | GBp 1,498.00 | GBp 1,470.00 | 38.29K |
| 2026-08-28 | GBp 1,494.00 | +0.54% | GBp 1,486.00 | GBp 1,494.00 | GBp 1,473.74 | 23.54K |
| 2026-08-27 | GBp 1,486.00 | +0.41% | GBp 1,472.00 | GBp 1,492.00 | GBp 1,472.00 | 13.18K |
| 2026-08-26 | GBp 1,480.00 | +0.95% | GBp 1,470.00 | GBp 1,492.00 | GBp 1,470.00 | 76.11K |
| 2026-08-25 | GBp 1,466.00 | -1.35% | GBp 1,492.00 | GBp 1,492.00 | GBp 1,464.00 | 79.44K |
| 2026-08-24 | GBp 1,486.00 | -0.27% | GBp 1,474.00 | GBp 1,490.00 | GBp 1,458.00 | 16.02K |
| 2026-08-21 | GBp 1,490.00 | +1.09% | GBp 1,476.00 | GBp 1,492.00 | GBp 1,460.00 | 28.87K |
| 2026-08-20 | GBp 1,474.00 | -1.07% | GBp 1,486.00 | GBp 1,492.00 | GBp 1,460.00 | 29.24K |
| 2026-08-19 | GBp 1,490.00 | +1.22% | GBp 1,474.00 | GBp 1,492.00 | GBp 1,458.00 | 28.44K |
| 2026-08-18 | GBp 1,472.00 | -0.81% | GBp 1,486.00 | GBp 1,492.00 | GBp 1,458.00 | 25.09K |
| 2026-08-17 | GBp 1,484.00 | -0.40% | GBp 1,492.00 | GBp 1,495.00 | GBp 1,456.00 | 83.24K |
| 2026-08-14 | GBp 1,490.00 | +1.92% | GBp 1,472.00 | GBp 1,490.00 | GBp 1,458.00 | 37.65K |
| 2026-08-13 | GBp 1,462.00 | -0.41% | GBp 1,478.00 | GBp 1,490.00 | GBp 1,458.00 | 14.81K |
| 2026-08-12 | GBp 1,468.00 | -1.34% | GBp 1,498.00 | GBp 1,498.00 | GBp 1,468.00 | 74.10K |
| 2026-08-11 | GBp 1,488.00 | +0.54% | GBp 1,480.00 | GBp 1,494.00 | GBp 1,478.00 | 62.56K |
| 2026-08-10 | GBp 1,480.00 | +0.14% | GBp 1,478.00 | GBp 1,480.00 | GBp 1,460.00 | 34.69K |
| 2026-08-07 | GBp 1,478.00 | +0.68% | GBp 1,470.00 | GBp 1,478.00 | GBp 1,460.00 | 38.38K |
| 2026-08-06 | GBp 1,468.00 | +0.41% | GBp 1,462.00 | GBp 1,468.00 | GBp 1,451.50 | 43.41K |
| 2026-08-05 | GBp 1,462.00 | +1.11% | GBp 1,444.00 | GBp 1,462.00 | GBp 1,430.96 | 44.39K |
| 2026-08-04 | GBp 1,446.00 | +0.98% | GBp 1,438.00 | GBp 1,446.00 | GBp 1,420.00 | 22.94K |
| 2026-08-03 | GBp 1,432.00 | -0.56% | GBp 1,438.00 | GBp 1,438.00 | GBp 1,420.00 | 16.99K |
| 2026-07-31 | GBp 1,440.00 | +1.27% | GBp 1,430.00 | GBp 1,440.00 | GBp 1,420.00 | 17.05K |
| 2026-07-30 | GBp 1,422.00 | -1.25% | GBp 1,430.00 | GBp 1,430.00 | GBp 1,392.00 | 41.48K |
| 2026-07-29 | GBp 1,440.00 | +2.56% | GBp 1,410.00 | GBp 1,440.00 | GBp 1,410.00 | 38.84K |
| 2026-07-28 | GBp 1,404.00 | +0.29% | GBp 1,434.00 | GBp 1,434.00 | GBp 1,402.00 | 27.73K |
| 2026-07-27 | GBp 1,400.00 | +0.29% | GBp 1,412.00 | GBp 1,430.00 | GBp 1,400.00 | 30.26K |
| 2026-07-24 | GBp 1,396.00 | -0.57% | GBp 1,404.00 | GBp 1,426.00 | GBp 1,396.00 | 17.87K |
| 2026-07-23 | GBp 1,404.00 | -0.99% | GBp 1,410.00 | GBp 1,432.00 | GBp 1,404.00 | 6.77K |
| 2026-07-22 | GBp 1,418.00 | +0.28% | GBp 1,408.00 | GBp 1,426.00 | GBp 1,402.00 | 22.85K |
| 2026-07-21 | GBp 1,414.00 | -0.98% | GBp 1,430.00 | GBp 1,430.00 | GBp 1,404.00 | 22.11K |
| 2026-07-20 | GBp 1,428.00 | +2.00% | GBp 1,420.00 | GBp 1,440.00 | GBp 1,392.29 | 69.44K |
| 2026-07-17 | GBp 1,400.00 | -0.85% | GBp 1,418.00 | GBp 1,418.00 | GBp 1,400.00 | 16.63K |
| 2026-07-16 | GBp 1,412.00 | +0.57% | GBp 1,400.00 | GBp 1,418.00 | GBp 1,392.00 | 16.52K |
| 2026-07-15 | GBp 1,404.00 | +0.14% | GBp 1,392.00 | GBp 1,418.00 | GBp 1,390.00 | 155.19K |
| 2026-07-14 | GBp 1,402.00 | +0.57% | GBp 1,390.00 | GBp 1,402.00 | GBp 1,390.00 | 18.50K |
| 2026-07-13 | GBp 1,394.00 | -0.43% | GBp 1,394.00 | GBp 1,416.00 | GBp 1,384.00 | 33.57K |
| 2026-07-10 | GBp 1,400.00 | 0.00% | GBp 1,418.00 | GBp 1,418.00 | GBp 1,398.00 | 13.03K |
| 2026-07-09 | GBp 1,400.00 | -0.43% | GBp 1,400.00 | GBp 1,418.00 | GBp 1,398.00 | 66.16K |
| 2026-07-08 | GBp 1,406.00 | +0.43% | GBp 1,404.00 | GBp 1,420.00 | GBp 1,388.00 | 336.49K |
| 2026-07-07 | GBp 1,400.00 | -0.28% | GBp 1,402.00 | GBp 1,412.00 | GBp 1,399.89 | 21.04K |
| 2026-07-06 | GBp 1,404.00 | 0.00% | GBp 1,402.00 | GBp 1,422.00 | GBp 1,392.00 | 34.53K |
| 2026-07-03 | GBp 1,404.00 | -0.71% | GBp 1,404.00 | GBp 1,422.00 | GBp 1,394.00 | 16.13K |
| 2026-07-02 | GBp 1,414.00 | -0.14% | GBp 1,384.00 | GBp 1,422.00 | GBp 1,382.00 | 29.69K |
| 2026-07-01 | GBp 1,416.00 | +1.43% | GBp 1,394.00 | GBp 1,418.00 | GBp 1,394.00 | 86.29K |
| 2026-06-30 | GBp 1,396.00 | -0.57% | GBp 1,386.00 | GBp 1,412.00 | GBp 1,386.00 | 35.86K |
| 2026-06-29 | GBp 1,404.00 | +0.57% | GBp 1,404.00 | GBp 1,408.00 | GBp 1,386.00 | 27.13K |
| 2026-06-26 | GBp 1,396.00 | -0.29% | GBp 1,384.00 | GBp 1,410.00 | GBp 1,382.00 | 23.43K |
| 2026-06-25 | GBp 1,400.00 | +0.86% | GBp 1,384.00 | GBp 1,402.00 | GBp 1,384.00 | 30.30K |
| 2026-06-24 | GBp 1,388.00 | +0.14% | GBp 1,382.00 | GBp 1,406.00 | GBp 1,382.00 | 22.30K |
| 2026-06-23 | GBp 1,386.00 | -1.00% | GBp 1,384.00 | GBp 1,410.00 | GBp 1,382.00 | 301.92K |
| 2026-06-22 | GBp 1,400.00 | +0.29% | GBp 1,390.00 | GBp 1,410.00 | GBp 1,390.00 | 53.65K |
| 2026-06-19 | GBp 1,396.00 | +0.14% | GBp 1,388.00 | GBp 1,410.00 | GBp 1,386.00 | 175.15K |
| 2026-06-18 | GBp 1,394.00 | +0.29% | GBp 1,414.00 | GBp 1,414.00 | GBp 1,384.00 | 44.36K |
| 2026-06-17 | GBp 1,390.00 | -0.43% | GBp 1,416.00 | GBp 1,416.00 | GBp 1,384.00 | 29.66K |
| 2026-06-16 | GBp 1,396.00 | -0.99% | GBp 1,400.00 | GBp 1,420.00 | GBp 1,388.00 | 19.13K |
| 2026-06-15 | GBp 1,410.00 | +0.43% | GBp 1,412.00 | GBp 1,418.00 | GBp 1,400.00 | 64.21K |
| 2026-06-12 | GBp 1,404.00 | +0.86% | GBp 1,398.00 | GBp 1,409.55 | GBp 1,374.00 | 22.79K |
| 2026-06-11 | GBp 1,392.00 | +0.14% | GBp 1,384.00 | GBp 1,410.00 | GBp 1,362.00 | 160.58K |
| 2026-06-10 | GBp 1,390.00 | +0.29% | GBp 1,388.00 | GBp 1,410.00 | GBp 1,384.00 | 28.50K |
| 2026-06-09 | GBp 1,386.00 | -0.72% | GBp 1,390.00 | GBp 1,404.54 | GBp 1,386.00 | 25.17K |
| 2026-06-08 | GBp 1,396.00 | -0.14% | GBp 1,400.00 | GBp 1,408.00 | GBp 1,394.00 | 20.32K |
| 2026-06-05 | GBp 1,398.00 | +0.58% | GBp 1,406.00 | GBp 1,412.00 | GBp 1,382.00 | 33.33K |
| 2026-06-04 | GBp 1,390.00 | -0.29% | GBp 1,392.00 | GBp 1,406.00 | GBp 1,390.00 | 153.36K |
| 2026-06-03 | GBp 1,394.00 | -0.99% | GBp 1,392.00 | GBp 1,408.00 | GBp 1,390.00 | 49.41K |
| 2026-06-02 | GBp 1,408.00 | +1.00% | GBp 1,382.00 | GBp 1,408.00 | GBp 1,382.00 | 61.09K |
| 2026-06-01 | GBp 1,394.00 | +0.72% | GBp 1,368.00 | GBp 1,396.00 | GBp 1,366.00 | 63.31K |
| 2026-05-29 | GBp 1,384.00 | +2.82% | GBp 1,348.00 | GBp 1,388.00 | GBp 1,347.96 | 81.89K |
| 2026-05-28 | GBp 1,346.00 | -0.44% | GBp 1,374.00 | GBp 1,374.00 | GBp 1,336.00 | 69.72K |