Skip to main content
logo
ICG plc (LON:ICG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,820.00
-42.00 (-2.26%)
At close: Jan 29, 2026

ICG plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20261,877.001,879.001,820.001,820.001,820.00-2.26%1,792,780
Jan 28, 20261,873.001,885.501,857.001,862.001,862.00-0.59%2,100,991
Jan 27, 20261,898.001,905.001,873.001,873.001,873.00-0.74%469,361
Jan 26, 20261,903.001,923.001,873.871,887.001,887.00-1.51%775,697
Jan 23, 20261,936.001,942.001,901.001,916.001,916.00-1.24%516,614
Jan 22, 20262,000.002,008.001,940.001,940.001,940.00-2.61%688,115
Jan 21, 20262,016.002,072.001,908.001,992.001,992.00-1.39%1,335,836
Jan 20, 20261,991.002,036.001,977.002,020.002,020.00-0.10%2,788,559
Jan 19, 20262,032.002,044.002,002.002,022.002,022.00-1.37%343,748
Jan 16, 20262,034.002,058.002,028.002,050.002,050.000.99%808,049
Jan 15, 20262,006.002,046.001,987.002,030.002,030.002.89%1,080,568
Jan 14, 20262,034.002,044.001,969.001,973.001,973.00-2.62%483,444
Jan 13, 20262,088.002,088.002,022.002,026.002,026.00-2.41%451,043
Jan 12, 20262,094.002,094.002,056.002,076.002,076.00-0.76%551,524
Jan 9, 20262,058.002,100.002,058.002,092.002,092.001.16%248,488
Jan 8, 20262,092.002,092.002,034.002,068.002,068.00-1.52%340,978
Jan 7, 20262,128.002,148.002,084.002,100.002,100.00-0.94%644,659
Jan 6, 20262,084.002,120.002,080.002,120.002,120.000.95%1,628,235
Jan 5, 20262,084.002,110.002,036.002,100.002,100.002.14%452,753
Jan 2, 20262,032.002,080.002,032.002,056.002,056.000.10%754,192
Dec 31, 20252,064.002,070.002,040.002,054.002,054.00-0.87%327,321
Dec 30, 20252,032.002,072.002,032.002,072.002,072.000.97%403,268
Dec 29, 20252,050.002,052.002,024.002,052.002,052.000.49%470,461
Dec 24, 20252,030.002,048.002,030.002,042.002,042.00-0.20%113,650
Dec 23, 20252,060.002,060.002,036.002,046.002,046.00-0.10%377,113
Dec 22, 20252,044.002,056.482,028.002,048.002,048.000.10%1,631,175
Dec 19, 20252,038.002,060.002,028.002,046.002,046.000.10%817,501
Dec 18, 20252,016.002,052.002,014.002,044.002,044.000.99%572,768
Dec 17, 20252,070.002,073.362,020.002,024.002,024.00-1.56%569,997
Dec 16, 20252,044.002,056.002,034.002,056.002,056.000.10%704,336
Dec 15, 20252,040.002,078.002,028.002,054.002,054.001.28%576,733
Dec 12, 20252,044.002,056.002,026.002,028.002,028.00-516,944
Dec 11, 20252,050.002,055.002,026.002,028.002,028.00-0.49%359,120
Dec 10, 20252,058.002,076.002,032.002,038.002,038.00-1.55%781,695
Dec 9, 20252,070.002,086.002,066.002,070.002,070.00-0.10%396,505
Dec 8, 20252,084.002,084.002,054.002,072.002,072.00-0.58%491,637
Dec 5, 20252,052.002,098.002,047.792,084.002,084.001.56%469,466
Dec 4, 20251,997.002,052.001,958.002,052.002,052.002.40%1,411,340
Dec 3, 20252,050.002,052.001,991.002,004.001,976.30-2.05%501,491
Dec 2, 20252,052.002,067.582,044.002,046.002,017.72-0.49%1,418,386
Dec 1, 20252,068.002,068.802,041.432,056.002,027.58-0.96%687,358
Nov 28, 20252,082.002,092.002,076.002,076.002,047.30-367,545
Nov 27, 20252,082.002,092.002,064.002,076.002,047.300.68%335,169
Nov 26, 20252,058.002,078.002,044.002,062.002,033.500.39%693,712
Nov 25, 20252,032.002,056.002,016.002,054.002,025.610.88%577,868
Nov 24, 20252,026.002,052.002,024.002,036.002,007.861.39%931,440
Nov 21, 20252,008.002,030.001,999.002,008.001,980.24-1.47%879,079
Nov 20, 20252,086.002,102.002,038.002,038.002,009.83-0.78%1,142,873
Nov 19, 20252,050.002,070.001,984.002,054.002,025.614.11%2,722,617
Nov 18, 20252,098.002,100.001,965.001,973.001,945.734.45%2,280,478