ICG plc (LON:ICG)
London · Delayed Price · Currency is GBP · Price in GBX 1,557.00
+37.00 (2.43%)
Apr 1, 2026, 11:43 AM GMT
ICG plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,558.00 | 1,574.00 | 1,545.53 | 1,551.00 | - | 2.04% | 177,262 |
| Mar 31, 2026 | 1,512.00 | 1,538.00 | 1,509.00 | 1,520.00 | 1,520.00 | 0.20% | 734,007 |
| Mar 30, 2026 | 1,478.00 | 1,522.00 | 1,475.00 | 1,517.00 | 1,517.00 | 1.54% | 1,346,172 |
| Mar 27, 2026 | 1,516.00 | 1,521.00 | 1,486.00 | 1,494.00 | 1,494.00 | -1.65% | 1,327,296 |
| Mar 26, 2026 | 1,525.00 | 1,545.00 | 1,509.50 | 1,519.00 | 1,519.00 | -1.62% | 1,915,803 |
| Mar 25, 2026 | 1,513.00 | 1,562.00 | 1,509.00 | 1,544.00 | 1,544.00 | 3.83% | 846,851 |
| Mar 24, 2026 | 1,500.00 | 1,514.00 | 1,475.00 | 1,487.00 | 1,487.00 | -0.60% | 1,557,461 |
| Mar 23, 2026 | 1,450.00 | 1,516.00 | 1,424.88 | 1,496.00 | 1,496.00 | 2.26% | 1,543,167 |
| Mar 20, 2026 | 1,535.00 | 1,546.00 | 1,463.00 | 1,463.00 | 1,463.00 | -3.50% | 3,511,469 |
| Mar 19, 2026 | 1,541.00 | 1,554.00 | 1,512.00 | 1,516.00 | 1,516.00 | -3.19% | 941,418 |
| Mar 18, 2026 | 1,571.00 | 1,597.00 | 1,555.00 | 1,566.00 | 1,566.00 | 0.77% | 868,956 |
| Mar 17, 2026 | 1,543.00 | 1,570.00 | 1,537.00 | 1,554.00 | 1,554.00 | 0.65% | 1,112,356 |
| Mar 16, 2026 | 1,550.00 | 1,566.00 | 1,521.00 | 1,544.00 | 1,544.00 | 0.26% | 1,511,921 |
| Mar 13, 2026 | 1,502.00 | 1,561.00 | 1,497.00 | 1,540.00 | 1,540.00 | 1.25% | 759,203 |
| Mar 12, 2026 | 1,520.00 | 1,550.00 | 1,506.00 | 1,521.00 | 1,521.00 | -0.39% | 2,538,764 |
| Mar 11, 2026 | 1,580.00 | 1,581.00 | 1,527.00 | 1,527.00 | 1,527.00 | -4.44% | 2,355,771 |
| 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% | 2,099,215 |
| Mar 6, 2026 | 1,642.00 | 1,652.00 | 1,577.64 | 1,585.00 | 1,585.00 | -2.88% | 1,177,374 |
| 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% | 1,686,477 |
| Feb 26, 2026 | 1,680.00 | 1,734.00 | 1,676.00 | 1,719.00 | 1,719.00 | 2.26% | 581,433 |
| Feb 25, 2026 | 1,696.00 | 1,707.00 | 1,674.00 | 1,681.00 | 1,681.00 | 0.24% | 964,651 |
| 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% | 1,980,435 |
| Feb 19, 2026 | 1,767.00 | 1,774.00 | 1,717.00 | 1,728.00 | 1,728.00 | -1.43% | 684,747 |
| 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% | 3,043,788 |
| 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% | 1,286,593 |
| Feb 5, 2026 | 1,700.00 | 1,723.00 | 1,660.00 | 1,675.00 | 1,675.00 | -1.24% | 1,813,892 |
| Feb 4, 2026 | 1,651.00 | 1,696.00 | 1,607.00 | 1,696.00 | 1,696.00 | 2.42% | 2,550,583 |
| Feb 3, 2026 | 1,811.00 | 1,814.00 | 1,654.00 | 1,656.00 | 1,656.00 | -8.20% | 2,178,032 |
| 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 | 1,835.00 | 1,804.00 | 1,815.00 | 1,815.00 | -0.27% | 1,151,667 |
| Jan 29, 2026 | 1,877.00 | 1,879.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.26% | 1,792,832 |
| 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 | 1,906.00 | 1,873.00 | 1,873.00 | 1,873.00 | -0.74% | 469,986 |
| Jan 26, 2026 | 1,903.00 | 1,923.00 | 1,873.87 | 1,887.00 | 1,887.00 | -1.51% | 775,985 |
| Jan 23, 2026 | 1,936.00 | 1,942.00 | 1,901.00 | 1,916.00 | 1,916.00 | -1.24% | 516,920 |
| Jan 22, 2026 | 2,000.00 | 2,008.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.61% | 688,310 |