Investcorp Capital plc (ADX:ICAP)
United Arab Emirates · Delayed Price · Currency is AED 1.490
+0.050 (3.47%)
At close: May 1, 2026
Investcorp Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 3.47% | 1,758,302 |
| Apr 30, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 1,098,507 |
| Apr 29, 2026 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | - | 1,106,575 |
| Apr 28, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 647,834 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 193,096 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 396,010 |
| Apr 23, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 509,318 |
| Apr 22, 2026 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 1,519,313 |
| Apr 21, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 266,348 |
| Apr 20, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 187,862 |
| Apr 17, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | 0.69% | 316,535 |
| Apr 16, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 578,278 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | 205,117 |
| Apr 14, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 310,465 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 88,597 |
| 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 |