ICFG Limited (LON:ICFG)
London · Delayed Price · Currency is GBP · Price in GBX 14.50
+0.20 (1.40%)
At close: Apr 30, 2026
ICFG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12.50 | 14.50 | 14.30 | 14.50 | 14.50 | 1.40% | 14,000 |
| Apr 29, 2026 | 12.50 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | 17,800 |
| Apr 28, 2026 | 12.50 | 14.00 | 14.00 | 14.00 | 14.00 | 12.00% | 9,500 |
| Apr 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -10.07% | - |
| Apr 24, 2026 | 12.50 | 13.90 | 13.90 | 13.90 | 13.90 | 11.20% | 5,000 |
| Apr 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -10.71% | - |
| Apr 22, 2026 | 12.50 | 14.50 | 12.40 | 14.00 | 14.00 | - | 21,900 |
| Apr 21, 2026 | 14.50 | 14.00 | 13.80 | 14.00 | 14.00 | -6.67% | 23,660 |
| Apr 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 16, 2026 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 14,000 |
| Apr 15, 2026 | 15.00 | 14.10 | 14.10 | 15.00 | 15.00 | -6.25% | 183 |
| Apr 14, 2026 | 15.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 19,400 |
| Apr 13, 2026 | 15.50 | 16.00 | 14.90 | 16.00 | 16.00 | -5.88% | 95,000 |
| Apr 10, 2026 | 15.50 | 17.00 | 14.90 | 17.00 | 17.00 | 9.68% | 75,000 |
| Apr 9, 2026 | 15.00 | 15.00 | 15.00 | 15.50 | 15.50 | -8.82% | 55,000 |
| Apr 8, 2026 | 16.00 | 17.00 | 17.00 | 17.00 | 17.00 | 9.68% | 1,900 |
| Apr 7, 2026 | 17.00 | 17.00 | 17.00 | 15.50 | 15.50 | - | 4,000 |
| Apr 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -8.82% | - |
| Mar 31, 2026 | 15.50 | 17.00 | 17.00 | 17.00 | 17.00 | - | 19,500 |
| Mar 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 9.68% | 18,000 |
| Mar 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 26, 2026 | 16.00 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 20, 2026 | 15.50 | 17.00 | 17.00 | 15.50 | 15.50 | - | 7,500 |
| Mar 19, 2026 | 15.50 | 17.20 | 17.20 | 15.50 | 15.50 | - | 20,000 |
| Mar 18, 2026 | 15.50 | 18.00 | 18.00 | 15.50 | 15.50 | -12.43% | 10,100 |
| Mar 17, 2026 | 16.00 | 17.70 | 17.50 | 17.70 | 17.70 | 4.73% | 38,500 |
| Mar 16, 2026 | 15.50 | 16.90 | 15.00 | 16.90 | 16.90 | -0.59% | 43,300 |
| Mar 13, 2026 | 15.50 | 17.00 | 15.00 | 17.00 | 17.00 | 6.25% | 143,799 |
| Mar 12, 2026 | 16.00 | 17.60 | 15.00 | 16.00 | 16.00 | - | 78,000 |
| Mar 11, 2026 | 16.00 | 17.70 | 15.00 | 16.00 | 16.00 | - | 259,500 |
| Mar 10, 2026 | 16.00 | 18.00 | 15.00 | 16.00 | 16.00 | -5.88% | 88,000 |
| Mar 9, 2026 | 16.00 | 17.60 | 15.00 | 17.00 | 17.00 | 6.25% | 103,000 |
| Mar 6, 2026 | 16.00 | 17.60 | 14.64 | 16.00 | 16.00 | - | 13,400 |
| Mar 5, 2026 | 16.00 | 17.60 | 15.90 | 16.00 | 16.00 | - | 292,999 |
| Mar 4, 2026 | 16.00 | 17.60 | 17.60 | 16.00 | 16.00 | - | 24,000 |
| Mar 3, 2026 | 16.00 | 17.70 | 17.70 | 16.00 | 16.00 | - | 24,000 |
| Mar 2, 2026 | 16.00 | 18.00 | 18.00 | 16.00 | 16.00 | -10.61% | 20,000 |
| Feb 27, 2026 | 16.00 | 17.90 | 17.90 | 17.90 | 17.90 | 11.87% | 14,950 |
| Feb 26, 2026 | 16.00 | 18.00 | 18.00 | 16.00 | 16.00 | -9.60% | 13,000 |
| Feb 25, 2026 | 16.00 | 17.70 | 17.70 | 17.70 | 17.70 | 10.62% | 10,900 |
| Feb 24, 2026 | 16.00 | 17.90 | 17.90 | 16.00 | 16.00 | - | 21,800 |
| Feb 23, 2026 | 16.00 | 18.00 | 17.20 | 16.00 | 16.00 | -9.60% | 65,500 |
| Feb 20, 2026 | 16.00 | 17.70 | 14.04 | 17.70 | 17.70 | 10.62% | 43,950 |
| Feb 19, 2026 | 16.00 | 17.80 | 17.20 | 16.00 | 16.00 | - | 32,400 |
| Feb 18, 2026 | 16.00 | 17.30 | 17.20 | 16.00 | 16.00 | - | 21,250 |