Investcorp Capital plc (ADX:ICAP)
United Arab Emirates · Delayed Price · Currency is AED 1.450
+0.010 (0.69%)
At close: Feb 27, 2026
Investcorp Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.38 | -3.92% | 807,654 |
| Jan 23, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.44 | -0.65% | 720,747 |
| Jan 22, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.45 | -1.28% | 271,940 |
| Jan 21, 2026 | 1.57 | 1.60 | 1.54 | 1.56 | 1.47 | -1.27% | 572,086 |
| Jan 20, 2026 | 1.60 | 1.63 | 1.54 | 1.58 | 1.49 | -3.07% | 2,187,465 |
| Jan 19, 2026 | 1.43 | 1.64 | 1.43 | 1.63 | 1.53 | 13.99% | 5,789,565 |
| Jan 16, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.35 | 1.42% | 1,705,750 |
| Jan 15, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.33 | -0.70% | 840,436 |
| Jan 14, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.34 | -0.70% | 1,449,761 |
| Jan 13, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.35 | 1.42% | 1,010,165 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.33 | -0.70% | 861,742 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.34 | - | 831,330 |
| Jan 8, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.34 | 0.71% | 888,665 |
| Jan 7, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.33 | 0.71% | 1,407,176 |
| Jan 6, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.32 | 0.72% | 909,880 |
| Jan 5, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.31 | -0.71% | 1,043,564 |
| Jan 2, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.32 | - | 731,755 |
| Dec 31, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.32 | - | 1,261,646 |
| Dec 30, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.32 | -0.71% | 1,217,441 |
| Dec 29, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.33 | -0.70% | 808,957 |
| Dec 26, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.34 | 0.71% | 794,158 |
| Dec 25, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.33 | 2.17% | 1,635,394 |
| Dec 24, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.30 | 0.73% | 451,910 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.29 | -1.44% | 3,082,398 |
| Dec 22, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.31 | 2.21% | 988,906 |
| Dec 19, 2025 | 1.40 | 1.43 | 1.36 | 1.36 | 1.28 | -2.86% | 1,187,285 |