Investcorp Capital plc (ADX:ICAP)
United Arab Emirates · Delayed Price · Currency is AED 1.460
+0.030 (2.10%)
At close: Apr 13, 2026
Investcorp Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 202,904 |
| Apr 9, 2026 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | - | 1,009,238 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 1,015,608 |
| Apr 7, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 104,108 |
| Apr 6, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 184,596 |
| Apr 3, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 328,512 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 67,256 |
| Apr 1, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 121,535 |
| Mar 31, 2026 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 352,328 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 360,775 |
| Mar 27, 2026 | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | 0.68% | 664,321 |
| Mar 26, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 429,467 |
| Mar 25, 2026 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | - | 1,391,605 |
| Mar 24, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 726,921 |
| Mar 23, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 600,481 |
| Mar 18, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 424,780 |
| Mar 17, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 728,901 |
| Mar 16, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 1,650,937 |
| Mar 13, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 2,786,358 |
| Mar 12, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 784,053 |
| Mar 11, 2026 | 1.44 | 1.49 | 1.43 | 1.46 | 1.46 | 1.39% | 1,313,574 |
| Mar 10, 2026 | 1.42 | 1.49 | 1.42 | 1.44 | 1.44 | 1.41% | 1,584,115 |
| Mar 9, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 423,585 |
| Mar 6, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 233,375 |
| Mar 5, 2026 | 1.39 | 1.46 | 1.38 | 1.41 | 1.41 | 0.71% | 523,084 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -3.45% | 235,310 |
| Feb 27, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 907,295 |
| Feb 26, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 2,038,477 |
| Feb 25, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 789,917 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 827,238 |
| Feb 23, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 772,100 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -5.77% | 1,045,927 |
| Feb 19, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.47 | -1.27% | 1,250,172 |
| Feb 18, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.49 | 0.64% | 1,474,289 |
| Feb 17, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.48 | 1.29% | 1,058,034 |
| Feb 16, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.46 | - | 1,388,997 |
| Feb 13, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.46 | 1.97% | 1,372,078 |
| Feb 12, 2026 | 1.51 | 1.56 | 1.51 | 1.52 | 1.43 | 2.70% | 1,156,784 |
| Feb 11, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.39 | -0.67% | 1,316,451 |
| Feb 10, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.40 | -0.67% | 782,191 |
| Feb 9, 2026 | 1.57 | 1.58 | 1.42 | 1.50 | 1.41 | -4.46% | 6,994,877 |
| Feb 6, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.48 | -0.63% | 1,162,474 |
| Feb 5, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.49 | 1.28% | 1,253,264 |
| Feb 4, 2026 | 1.56 | 1.59 | 1.53 | 1.56 | 1.47 | 0.65% | 1,893,094 |
| Feb 3, 2026 | 1.54 | 1.59 | 1.53 | 1.55 | 1.46 | 0.65% | 1,269,801 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.45 | -0.65% | 775,941 |
| Jan 30, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.46 | 1.31% | 948,446 |
| Jan 29, 2026 | 1.53 | 1.56 | 1.52 | 1.53 | 1.44 | - | 1,136,309 |
| Jan 28, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.44 | 1.32% | 776,307 |
| Jan 27, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.42 | 2.72% | 757,815 |