ICFG Limited (LON:ICFG)
London · Delayed Price · Currency is GBP · Price in GBX 16.00
0.00 (0.00%)
At close: Feb 2, 2026
ICFG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 16.00 | 16.90 | 16.00 | 16.00 | 16.00 | - | 81,500 |
| Feb 2, 2026 | 16.00 | 16.50 | 16.50 | 16.00 | 16.00 | - | 5,000 |
| Jan 30, 2026 | 15.00 | 16.00 | 15.80 | 16.00 | 16.00 | 6.67% | 330,000 |
| Jan 29, 2026 | 15.00 | 16.20 | 16.00 | 15.00 | 15.00 | - | 8,050 |
| Jan 28, 2026 | 15.00 | 16.00 | 15.80 | 15.00 | 15.00 | -6.25% | 72,000 |
| Jan 27, 2026 | 15.00 | 16.00 | 15.70 | 16.00 | 16.00 | 6.67% | 42,000 |
| Jan 26, 2026 | 15.00 | 15.50 | 15.50 | 15.00 | 15.00 | - | 8,000 |
| Jan 23, 2026 | 15.00 | 14.90 | 14.00 | 15.00 | 15.00 | - | 6,900 |
| Jan 22, 2026 | 15.00 | 15.60 | 15.00 | 15.00 | 15.00 | - | 5,550 |
| Jan 21, 2026 | 15.00 | 15.80 | 15.60 | 15.00 | 15.00 | - | 3,800 |
| Jan 20, 2026 | 15.00 | 15.50 | 15.50 | 15.00 | 15.00 | - | 2,950 |
| Jan 19, 2026 | 15.00 | 15.30 | 15.30 | 15.00 | 15.00 | - | 3,950 |
| Jan 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,900 |
| Jan 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,800 |
| Jan 13, 2026 | 15.00 | 15.00 | 14.89 | 15.00 | 15.00 | - | 4,000 |
| Jan 12, 2026 | 15.00 | 16.00 | 15.48 | 15.00 | 15.00 | - | 132,000 |
| Jan 9, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 42,500 |
| Jan 8, 2026 | 15.00 | 16.00 | 15.90 | 15.00 | 15.00 | - | 94,650 |
| Jan 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 6, 2026 | 16.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 350 |
| Jan 5, 2026 | 16.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 6,000 |
| Jan 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10,000 |
| Dec 30, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 10,000 |
| Dec 29, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 9,000 |
| Dec 24, 2025 | 15.00 | 14.00 | 14.00 | 15.00 | 15.00 | - | 300 |
| Dec 23, 2025 | 16.50 | 15.00 | 15.00 | 15.00 | 15.00 | -9.09% | - |
| Dec 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 19, 2025 | 16.50 | 15.00 | 15.00 | 16.50 | 16.50 | - | 25,000 |
| Dec 18, 2025 | 17.00 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Dec 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 11, 2025 | 18.60 | 18.60 | 18.60 | 17.00 | 17.00 | - | 4,000 |
| Dec 10, 2025 | 17.00 | 19.00 | 19.00 | 17.00 | 17.00 | - | 50,000 |
| Dec 9, 2025 | 17.00 | 19.00 | 19.00 | 17.00 | 17.00 | -10.53% | 30,000 |
| Dec 8, 2025 | 17.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 44,000 |
| Dec 5, 2025 | 17.00 | 19.10 | 16.50 | 19.00 | 19.00 | - | 198,000 |
| Dec 4, 2025 | 17.00 | 19.00 | 15.00 | 19.00 | 19.00 | 11.76% | 800 |
| Dec 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 2, 2025 | 17.00 | 18.70 | 17.60 | 17.00 | 17.00 | - | 99,500 |
| Dec 1, 2025 | 17.00 | 18.60 | 15.00 | 17.00 | 17.00 | - | 225,000 |
| Nov 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -9.09% | - |
| Nov 26, 2025 | 17.00 | 18.70 | 18.70 | 18.70 | 18.70 | 10.00% | 200 |
| Nov 25, 2025 | 17.00 | 18.70 | 16.00 | 17.00 | 17.00 | - | 155,364 |
| Nov 24, 2025 | 17.00 | 18.70 | 18.40 | 17.00 | 17.00 | - | 50,000 |
| Nov 21, 2025 | 17.00 | 18.00 | 15.00 | 17.00 | 17.00 | - | 8,000 |