ICG plc (LON:ICG)
London · Delayed Price · Currency is GBP · Price in GBX 1,527.00
-71.00 (-4.44%)
At close: Mar 11, 2026
ICG plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,580.00 | 1,581.00 | 1,527.00 | 1,527.00 | 1,527.00 | -4.44% | 2,355,766 |
| Mar 10, 2026 | 1,593.00 | 1,603.00 | 1,571.00 | 1,598.00 | 1,598.00 | 2.70% | 1,176,545 |
| Mar 9, 2026 | 1,546.00 | 1,579.00 | 1,524.00 | 1,556.00 | 1,556.00 | -1.83% | 2,099,206 |
| Mar 6, 2026 | 1,642.00 | 1,646.00 | 1,579.00 | 1,585.00 | 1,585.00 | -2.88% | 1,177,368 |
| Mar 5, 2026 | 1,637.00 | 1,665.00 | 1,624.00 | 1,632.00 | 1,632.00 | -0.61% | 1,208,807 |
| Mar 4, 2026 | 1,593.00 | 1,654.00 | 1,580.00 | 1,642.00 | 1,642.00 | 3.40% | 1,527,823 |
| Mar 3, 2026 | 1,626.00 | 1,626.00 | 1,568.00 | 1,588.00 | 1,588.00 | -3.29% | 1,817,760 |
| Mar 2, 2026 | 1,630.00 | 1,675.00 | 1,609.00 | 1,642.00 | 1,642.00 | -2.20% | 912,022 |
| Feb 27, 2026 | 1,732.00 | 1,732.00 | 1,676.00 | 1,679.00 | 1,679.00 | -2.33% | 1,686,474 |
| Feb 26, 2026 | 1,680.00 | 1,734.00 | 1,676.00 | 1,719.00 | 1,719.00 | 2.26% | 581,425 |
| Feb 25, 2026 | 1,696.00 | 1,707.00 | 1,674.00 | 1,681.00 | 1,681.00 | 0.24% | 964,645 |
| Feb 24, 2026 | 1,658.00 | 1,696.00 | 1,644.00 | 1,677.00 | 1,677.00 | 1.51% | 717,355 |
| Feb 23, 2026 | 1,729.00 | 1,738.00 | 1,648.00 | 1,652.00 | 1,652.00 | -4.95% | 627,350 |
| Feb 20, 2026 | 1,720.00 | 1,750.00 | 1,714.00 | 1,738.00 | 1,738.00 | 0.58% | 1,905,178 |
| Feb 19, 2026 | 1,767.00 | 1,774.00 | 1,717.00 | 1,728.00 | 1,728.00 | -1.43% | 684,712 |
| Feb 18, 2026 | 1,739.00 | 1,757.00 | 1,710.00 | 1,753.00 | 1,753.00 | 1.92% | 851,163 |
| Feb 17, 2026 | 1,708.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.24% | 873,394 |
| Feb 16, 2026 | 1,716.00 | 1,740.00 | 1,698.00 | 1,699.00 | 1,699.00 | -0.29% | 713,397 |
| Feb 13, 2026 | 1,695.00 | 1,715.00 | 1,685.00 | 1,704.00 | 1,704.00 | 0.18% | 2,299,845 |
| Feb 12, 2026 | 1,694.00 | 1,738.82 | 1,683.00 | 1,701.00 | 1,701.00 | 1.31% | 1,334,824 |
| Feb 11, 2026 | 1,703.00 | 1,706.00 | 1,661.00 | 1,679.00 | 1,679.00 | -1.12% | 750,917 |
| Feb 10, 2026 | 1,719.00 | 1,725.00 | 1,695.00 | 1,698.00 | 1,698.00 | -1.28% | 3,043,777 |
| Feb 9, 2026 | 1,714.00 | 1,733.00 | 1,705.00 | 1,720.00 | 1,720.00 | 1.18% | 4,241,730 |
| Feb 6, 2026 | 1,663.00 | 1,709.00 | 1,655.00 | 1,700.00 | 1,700.00 | 1.49% | 1,251,310 |
| Feb 5, 2026 | 1,700.00 | 1,723.00 | 1,660.00 | 1,675.00 | 1,675.00 | -1.24% | 1,969,420 |
| Feb 4, 2026 | 1,651.00 | 1,696.00 | 1,607.00 | 1,696.00 | 1,696.00 | 2.42% | 2,550,533 |
| Feb 3, 2026 | 1,811.00 | 1,814.00 | 1,654.00 | 1,656.00 | 1,656.00 | -8.20% | 2,177,928 |
| Feb 2, 2026 | 1,811.00 | 1,815.00 | 1,787.00 | 1,804.00 | 1,804.00 | -0.61% | 2,666,441 |
| Jan 30, 2026 | 1,823.00 | 1,833.00 | 1,804.00 | 1,815.00 | 1,815.00 | -0.27% | 1,151,184 |
| Jan 29, 2026 | 1,877.00 | 1,879.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.26% | 1,792,780 |
| Jan 28, 2026 | 1,873.00 | 1,885.50 | 1,857.00 | 1,862.00 | 1,862.00 | -0.59% | 2,100,991 |
| Jan 27, 2026 | 1,898.00 | 1,905.00 | 1,873.00 | 1,873.00 | 1,873.00 | -0.74% | 469,361 |
| Jan 26, 2026 | 1,903.00 | 1,923.00 | 1,873.87 | 1,887.00 | 1,887.00 | -1.51% | 775,697 |
| Jan 23, 2026 | 1,936.00 | 1,942.00 | 1,901.00 | 1,916.00 | 1,916.00 | -1.24% | 516,614 |
| Jan 22, 2026 | 2,000.00 | 2,008.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.61% | 688,115 |
| Jan 21, 2026 | 2,016.00 | 2,072.00 | 1,908.00 | 1,992.00 | 1,992.00 | -1.39% | 1,335,836 |
| Jan 20, 2026 | 1,991.00 | 2,036.00 | 1,977.00 | 2,020.00 | 2,020.00 | -0.10% | 2,788,559 |
| Jan 19, 2026 | 2,032.00 | 2,044.00 | 2,002.00 | 2,022.00 | 2,022.00 | -1.37% | 343,748 |
| Jan 16, 2026 | 2,034.00 | 2,058.00 | 2,028.00 | 2,050.00 | 2,050.00 | 0.99% | 808,049 |
| Jan 15, 2026 | 2,006.00 | 2,046.00 | 1,987.00 | 2,030.00 | 2,030.00 | 2.89% | 1,080,568 |
| Jan 14, 2026 | 2,034.00 | 2,044.00 | 1,969.00 | 1,973.00 | 1,973.00 | -2.62% | 483,444 |
| Jan 13, 2026 | 2,088.00 | 2,088.00 | 2,022.00 | 2,026.00 | 2,026.00 | -2.41% | 451,043 |
| Jan 12, 2026 | 2,094.00 | 2,094.00 | 2,056.00 | 2,076.00 | 2,076.00 | -0.76% | 551,524 |
| Jan 9, 2026 | 2,058.00 | 2,100.00 | 2,058.00 | 2,092.00 | 2,092.00 | 1.16% | 248,488 |
| Jan 8, 2026 | 2,092.00 | 2,092.00 | 2,034.00 | 2,068.00 | 2,068.00 | -1.52% | 340,978 |
| Jan 7, 2026 | 2,128.00 | 2,148.00 | 2,084.00 | 2,100.00 | 2,100.00 | -0.94% | 644,659 |
| Jan 6, 2026 | 2,084.00 | 2,120.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.95% | 1,628,235 |
| Jan 5, 2026 | 2,084.00 | 2,110.00 | 2,036.00 | 2,100.00 | 2,100.00 | 2.14% | 452,753 |
| Jan 2, 2026 | 2,032.00 | 2,080.00 | 2,032.00 | 2,056.00 | 2,056.00 | 0.10% | 754,192 |
| Dec 31, 2025 | 2,064.00 | 2,070.00 | 2,040.00 | 2,054.00 | 2,054.00 | -0.87% | 327,321 |