ICG plc (LON:ICG)
London · Delayed Price · Currency is GBP · Price in GBX 2,060.00
+6.00 (0.29%)
Nov 20, 2025, 2:23 PM BST
ICG plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 2,086.00 | 2,086.00 | 2,072.00 | 2,072.00 | - | 0.88% | 3,984 |
| Nov 19, 2025 | 2,050.00 | 2,070.00 | 1,984.00 | 2,054.00 | 2,054.00 | 4.11% | 2,722,617 |
| Nov 18, 2025 | 2,098.00 | 2,100.00 | 1,965.00 | 1,973.00 | 1,973.00 | 4.45% | 2,280,478 |
| Nov 17, 2025 | 1,918.00 | 1,932.00 | 1,889.00 | 1,889.00 | 1,889.00 | -1.41% | 2,426,848 |
| Nov 14, 2025 | 1,913.00 | 1,928.00 | 1,882.00 | 1,916.00 | 1,916.00 | -1.19% | 929,696 |
| Nov 13, 2025 | 1,985.00 | 1,991.00 | 1,935.00 | 1,939.00 | 1,939.00 | -2.12% | 406,320 |
| Nov 12, 2025 | 1,984.00 | 1,992.00 | 1,963.00 | 1,981.00 | 1,981.00 | -0.05% | 1,270,674 |
| Nov 11, 2025 | 1,975.00 | 1,985.00 | 1,954.00 | 1,982.00 | 1,982.00 | 1.28% | 526,647 |
| Nov 10, 2025 | 1,978.00 | 1,985.00 | 1,957.00 | 1,957.00 | 1,957.00 | 1.24% | 326,896 |
| Nov 7, 2025 | 1,958.00 | 1,968.00 | 1,927.00 | 1,933.00 | 1,933.00 | -0.77% | 464,949 |
| Nov 6, 2025 | 1,985.00 | 1,997.00 | 1,948.00 | 1,948.00 | 1,948.00 | -1.96% | 675,440 |
| Nov 5, 2025 | 1,949.00 | 1,996.00 | 1,945.00 | 1,987.00 | 1,987.00 | 1.38% | 1,024,489 |
| Nov 4, 2025 | 1,918.00 | 1,960.00 | 1,893.00 | 1,960.00 | 1,960.00 | 1.08% | 670,618 |
| Nov 3, 2025 | 1,938.00 | 1,956.00 | 1,921.00 | 1,939.00 | 1,939.00 | 0.41% | 422,388 |
| Oct 31, 2025 | 1,941.00 | 1,948.00 | 1,925.00 | 1,931.00 | 1,931.00 | -0.57% | 900,234 |
| Oct 30, 2025 | 1,956.00 | 1,960.00 | 1,940.00 | 1,942.00 | 1,942.00 | -0.87% | 780,298 |
| Oct 29, 2025 | 1,978.00 | 1,991.00 | 1,959.00 | 1,959.00 | 1,959.00 | -0.56% | 821,036 |
| Oct 28, 2025 | 1,987.00 | 1,994.00 | 1,959.00 | 1,970.00 | 1,970.00 | -0.76% | 397,612 |
| Oct 27, 2025 | 1,990.00 | 1,991.00 | 1,963.00 | 1,985.00 | 1,985.00 | 0.20% | 549,326 |
| Oct 24, 2025 | 1,974.00 | 1,981.00 | 1,947.00 | 1,981.00 | 1,981.00 | 1.23% | 454,458 |
| Oct 23, 2025 | 1,959.00 | 1,989.00 | 1,950.00 | 1,957.00 | 1,957.00 | 0.05% | 708,652 |
| Oct 22, 2025 | 1,962.00 | 1,973.00 | 1,936.00 | 1,956.00 | 1,956.00 | 0.26% | 838,009 |
| Oct 21, 2025 | 1,940.00 | 1,961.00 | 1,920.00 | 1,951.00 | 1,951.00 | 0.67% | 1,168,768 |
| Oct 20, 2025 | 1,916.00 | 1,938.00 | 1,899.00 | 1,938.00 | 1,938.00 | 0.47% | 3,866,482 |
| Oct 17, 2025 | 1,964.00 | 1,970.00 | 1,882.00 | 1,929.00 | 1,929.00 | -5.53% | 1,724,702 |
| Oct 16, 2025 | 2,058.00 | 2,062.00 | 2,022.00 | 2,042.00 | 2,042.00 | -0.68% | 680,765 |
| Oct 15, 2025 | 2,092.00 | 2,100.00 | 2,035.65 | 2,056.00 | 2,056.00 | -2.10% | 1,672,730 |
| Oct 14, 2025 | 2,118.00 | 2,118.00 | 2,074.00 | 2,100.00 | 2,100.00 | -1.04% | 649,151 |
| Oct 13, 2025 | 2,120.00 | 2,144.00 | 2,112.00 | 2,122.00 | 2,122.00 | - | 1,903,592 |
| Oct 10, 2025 | 2,194.00 | 2,194.00 | 2,122.00 | 2,122.00 | 2,122.00 | -2.84% | 2,445,869 |
| Oct 9, 2025 | 2,204.00 | 2,214.00 | 2,178.00 | 2,184.00 | 2,184.00 | 0.37% | 1,143,044 |
| Oct 8, 2025 | 2,268.00 | 2,276.00 | 2,156.00 | 2,176.00 | 2,176.00 | -4.23% | 1,888,855 |
| Oct 7, 2025 | 2,290.00 | 2,298.00 | 2,268.00 | 2,272.00 | 2,272.00 | -0.96% | 1,594,361 |
| Oct 6, 2025 | 2,302.00 | 2,310.00 | 2,268.00 | 2,294.00 | 2,294.00 | -0.26% | 426,157 |
| Oct 3, 2025 | 2,288.00 | 2,304.00 | 2,276.00 | 2,300.00 | 2,300.00 | 1.41% | 442,345 |
| Oct 2, 2025 | 2,258.00 | 2,312.00 | 2,234.00 | 2,268.00 | 2,268.00 | 2.44% | 598,118 |
| Oct 1, 2025 | 2,212.00 | 2,232.00 | 2,190.00 | 2,214.00 | 2,214.00 | -0.54% | 702,792 |
| Sep 30, 2025 | 2,242.00 | 2,254.00 | 2,222.00 | 2,226.00 | 2,226.00 | -0.45% | 919,878 |
| Sep 29, 2025 | 2,236.00 | 2,250.91 | 2,214.00 | 2,236.00 | 2,236.00 | 0.99% | 682,400 |
| Sep 26, 2025 | 2,212.00 | 2,224.00 | 2,197.00 | 2,214.00 | 2,214.00 | 0.09% | 343,708 |
| Sep 25, 2025 | 2,244.00 | 2,244.00 | 2,182.00 | 2,212.00 | 2,212.00 | -1.51% | 396,218 |
| Sep 24, 2025 | 2,276.00 | 2,278.00 | 2,228.00 | 2,246.00 | 2,246.00 | -0.97% | 556,064 |
| Sep 23, 2025 | 2,292.00 | 2,300.00 | 2,268.00 | 2,268.00 | 2,268.00 | -0.61% | 802,076 |
| Sep 22, 2025 | 2,294.00 | 2,300.00 | 2,264.00 | 2,282.00 | 2,282.00 | -0.61% | 292,031 |
| Sep 19, 2025 | 2,340.00 | 2,340.00 | 2,288.00 | 2,296.00 | 2,296.00 | -1.54% | 1,575,933 |
| Sep 18, 2025 | 2,266.00 | 2,332.00 | 2,262.00 | 2,332.00 | 2,332.00 | 3.09% | 586,885 |
| Sep 17, 2025 | 2,248.00 | 2,276.00 | 2,240.00 | 2,262.00 | 2,262.00 | 1.07% | 491,706 |
| Sep 16, 2025 | 2,300.00 | 2,318.00 | 2,223.44 | 2,238.00 | 2,238.00 | -2.36% | 1,892,908 |
| Sep 15, 2025 | 2,262.00 | 2,316.00 | 2,260.00 | 2,292.00 | 2,292.00 | 1.87% | 2,657,856 |
| Sep 12, 2025 | 2,266.00 | 2,274.00 | 2,238.00 | 2,250.00 | 2,250.00 | -0.53% | 487,459 |