ICFG Limited (LON:ICFG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 41.00
+1.50 (3.80%)
At close: Oct 23, 2026
ICFG Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 3.80% | 25,207 |
| Oct 22, 2026 | 42.20 | 42.20 | 42.20 | 39.50 | 39.50 | - | 20,000 |
| Oct 21, 2026 | 42.20 | 42.20 | 42.20 | 39.50 | 39.50 | -1.25% | 24,930 |
| Oct 20, 2026 | 42.20 | 42.20 | 40.00 | 40.00 | 40.00 | -2.44% | 39,640 |
| Oct 19, 2026 | 36.10 | 41.00 | 41.00 | 41.00 | 41.00 | 6.49% | 17,855 |
| Oct 16, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Oct 15, 2026 | 40.50 | 40.50 | 40.50 | 38.50 | 38.50 | - | 1,481 |
| Oct 14, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Oct 13, 2026 | 42.20 | 42.20 | 42.20 | 38.50 | 38.50 | -6.10% | 37,415 |
| Oct 12, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 6.49% | 18,900 |
| Oct 9, 2026 | 40.80 | 40.80 | 40.80 | 38.50 | 38.50 | - | 10,000 |
| Oct 8, 2026 | 41.00 | 41.00 | 41.00 | 38.50 | 38.50 | - | 200 |
| Oct 7, 2026 | 38.00 | 41.20 | 39.88 | 38.50 | 38.50 | -6.55% | 27,500 |
| Oct 6, 2026 | 37.50 | 41.20 | 41.20 | 41.20 | 41.20 | 5.64% | 9,500 |
| Oct 5, 2026 | 36.50 | 40.60 | 37.00 | 39.00 | 39.00 | 3.17% | 20,300 |
| Oct 2, 2026 | 34.00 | 38.00 | 36.40 | 37.80 | 37.80 | 12.84% | 15,830 |
| Oct 1, 2026 | 36.20 | 36.20 | 36.20 | 33.50 | 33.50 | - | 14,800 |
| Sep 30, 2026 | 36.20 | 36.20 | 36.20 | 33.50 | 33.50 | - | 5,000 |
| Sep 29, 2026 | 35.00 | 35.00 | 35.00 | 33.50 | 33.50 | 3.08% | 20,000 |
| Sep 28, 2026 | 34.00 | 35.00 | 34.00 | 32.50 | 32.50 | - | 37,500 |
| Sep 25, 2026 | 33.00 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Sep 24, 2026 | 32.20 | 32.20 | 32.20 | 32.50 | 32.50 | - | 100 |
| Sep 23, 2026 | 33.00 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Sep 22, 2026 | 30.10 | 33.60 | 33.60 | 32.50 | 32.50 | 3.17% | 27,000 |
| Sep 21, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3.28% | - |
| Sep 18, 2026 | 33.00 | 33.00 | 33.00 | 30.50 | 30.50 | - | 10,000 |
| Sep 17, 2026 | 32.20 | 32.20 | 32.20 | 30.50 | 30.50 | 3.39% | 16,926 |
| Sep 16, 2026 | 31.20 | 31.20 | 31.20 | 29.50 | 29.50 | 1.72% | 15,000 |
| Sep 15, 2026 | 31.00 | 31.00 | 31.00 | 29.00 | 29.00 | 3.57% | 13,000 |
| Sep 14, 2026 | 30.00 | 30.00 | 30.00 | 28.00 | 28.00 | 1.82% | 24,000 |
| Sep 11, 2026 | 27.50 | 29.20 | 29.20 | 27.50 | 27.50 | - | 7,000 |
| Sep 10, 2026 | 28.00 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Sep 9, 2026 | 27.50 | 29.00 | 29.00 | 27.50 | 27.50 | - | 5,300 |
| Sep 8, 2026 | 26.50 | 28.95 | 28.00 | 27.50 | 27.50 | 3.77% | 12,072 |
| Sep 7, 2026 | 25.00 | 26.60 | 26.60 | 26.50 | 26.50 | 8.16% | 15,000 |
| Sep 4, 2026 | 24.50 | 26.80 | 26.80 | 24.50 | 24.50 | - | 11,000 |
| Sep 3, 2026 | 23.50 | 24.50 | 24.50 | 24.50 | 24.50 | 4.26% | - |
| Sep 2, 2026 | 25.20 | 25.20 | 25.20 | 23.50 | 23.50 | - | 13,000 |
| Sep 1, 2026 | 23.00 | 25.00 | 25.00 | 23.50 | 23.50 | 2.17% | 10,000 |
| Aug 28, 2026 | 22.50 | 24.00 | 24.00 | 23.00 | 23.00 | 2.22% | 2,900 |
| Aug 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 26, 2026 | 22.50 | 23.60 | 23.60 | 22.50 | 22.50 | - | 10,000 |
| Aug 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 24, 2026 | 24.00 | 24.00 | 24.00 | 22.50 | 22.50 | - | 3,542 |
| Aug 21, 2026 | 21.80 | 24.00 | 24.00 | 22.50 | 22.50 | - | 2,558 |
| Aug 20, 2026 | 23.40 | 23.40 | 23.40 | 22.50 | 22.50 | 7.14% | 10,000 |
| Aug 19, 2026 | 21.60 | 21.80 | 21.60 | 21.00 | 21.00 | 2.44% | 20,000 |
| Aug 18, 2026 | 20.00 | 20.00 | 20.00 | 20.50 | 20.50 | 7.89% | 17,500 |
| Aug 17, 2026 | 17.50 | 19.99 | 18.00 | 19.00 | 19.00 | 2.70% | 29,980 |
| Aug 14, 2026 | 19.99 | 19.99 | 17.02 | 18.50 | 18.50 | 2.78% | 12,966 |