ICG plc (LON:ICG)
London · Delayed Price · Currency is GBP · Price in GBX 2,016.00
+14.00 (0.70%)
Aug 21, 2026, 4:54 PM GMT
ICG plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,972.00 | 2,030.00 | 1,972.00 | 2,016.00 | 2,016.00 | 0.70% | 344,845 |
| Aug 20, 2026 | 2,032.00 | 2,032.00 | 2,000.00 | 2,002.00 | 2,002.00 | -1.28% | 418,080 |
| Aug 19, 2026 | 1,979.00 | 2,038.00 | 1,971.00 | 2,028.00 | 2,028.00 | 2.27% | 476,833 |
| Aug 18, 2026 | 2,004.00 | 2,020.00 | 1,983.00 | 1,983.00 | 1,983.00 | -1.54% | 1,147,699 |
| Aug 17, 2026 | 2,070.00 | 2,070.00 | 2,012.00 | 2,014.00 | 2,014.00 | -2.23% | 534,014 |
| Aug 14, 2026 | 2,054.00 | 2,092.00 | 2,054.00 | 2,060.00 | 2,060.00 | 0.68% | 455,880 |
| Aug 13, 2026 | 2,080.00 | 2,080.00 | 2,042.00 | 2,046.00 | 2,046.00 | -0.29% | 294,428 |
| Aug 12, 2026 | 2,072.00 | 2,080.00 | 2,048.00 | 2,052.00 | 2,052.00 | - | 593,198 |
| Aug 11, 2026 | 2,016.00 | 2,065.00 | 2,014.00 | 2,052.00 | 2,052.00 | 0.98% | 852,161 |
| Aug 10, 2026 | 2,038.00 | 2,056.00 | 2,026.00 | 2,032.00 | 2,032.00 | -0.49% | 1,161,044 |
| Aug 7, 2026 | 2,018.00 | 2,064.00 | 2,012.00 | 2,042.00 | 2,042.00 | 0.69% | 800,660 |
| Aug 6, 2026 | 2,050.00 | 2,058.00 | 2,020.64 | 2,028.00 | 2,028.00 | -0.98% | 554,061 |
| Aug 5, 2026 | 2,020.00 | 2,062.00 | 2,016.00 | 2,048.00 | 2,048.00 | 1.79% | 1,666,095 |
| Aug 4, 2026 | 1,947.00 | 2,013.00 | 1,947.00 | 2,012.00 | 2,012.00 | 3.23% | 1,319,963 |
| Aug 3, 2026 | 1,914.00 | 1,964.00 | 1,910.00 | 1,949.00 | 1,949.00 | 3.23% | 903,242 |
| Jul 31, 2026 | 1,915.00 | 1,927.00 | 1,883.00 | 1,888.00 | 1,888.00 | -0.58% | 912,597 |
| Jul 30, 2026 | 1,889.00 | 1,924.00 | 1,884.00 | 1,899.00 | 1,899.00 | -0.47% | 552,411 |
| Jul 29, 2026 | 1,940.00 | 1,940.00 | 1,904.00 | 1,908.00 | 1,908.00 | -1.14% | 1,819,488 |
| Jul 28, 2026 | 1,950.00 | 1,950.00 | 1,903.00 | 1,930.00 | 1,930.00 | -0.41% | 1,867,464 |
| Jul 27, 2026 | 1,880.00 | 1,954.00 | 1,874.00 | 1,938.00 | 1,938.00 | 3.86% | 2,531,272 |
| Jul 24, 2026 | 1,838.00 | 1,923.60 | 1,832.00 | 1,866.00 | 1,866.00 | 1.69% | 441,138 |
| Jul 23, 2026 | 1,842.00 | 1,857.00 | 1,821.00 | 1,835.00 | 1,835.00 | -0.76% | 634,571 |
| Jul 22, 2026 | 1,866.00 | 1,866.00 | 1,820.00 | 1,849.00 | 1,849.00 | 0.11% | 851,842 |
| Jul 21, 2026 | 1,844.00 | 1,855.00 | 1,804.00 | 1,847.00 | 1,847.00 | -0.43% | 2,687,513 |
| Jul 20, 2026 | 1,863.00 | 1,893.00 | 1,846.00 | 1,855.00 | 1,855.00 | -1.85% | 1,646,991 |
| Jul 17, 2026 | 1,915.00 | 1,937.00 | 1,881.00 | 1,890.00 | 1,890.00 | -0.89% | 869,980 |
| Jul 16, 2026 | 1,888.00 | 1,907.00 | 1,861.00 | 1,907.00 | 1,907.00 | 0.95% | 698,748 |
| Jul 15, 2026 | 1,800.00 | 1,889.00 | 1,764.00 | 1,889.00 | 1,889.00 | 5.53% | 1,316,566 |
| Jul 14, 2026 | 1,745.00 | 1,804.00 | 1,745.00 | 1,790.00 | 1,790.00 | 0.85% | 724,506 |
| Jul 13, 2026 | 1,777.00 | 1,799.00 | 1,771.00 | 1,775.00 | 1,775.00 | -0.56% | 591,373 |
| Jul 10, 2026 | 1,770.00 | 1,793.00 | 1,763.00 | 1,785.00 | 1,785.00 | 1.25% | 1,623,151 |
| Jul 9, 2026 | 1,717.00 | 1,773.00 | 1,717.00 | 1,763.00 | 1,763.00 | 1.85% | 801,739 |
| Jul 8, 2026 | 1,763.00 | 1,763.00 | 1,720.00 | 1,731.00 | 1,731.00 | -1.93% | 728,178 |
| Jul 7, 2026 | 1,785.00 | 1,791.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.84% | 640,553 |
| Jul 6, 2026 | 1,770.00 | 1,798.00 | 1,769.00 | 1,780.00 | 1,780.00 | 0.23% | 958,293 |
| Jul 3, 2026 | 1,765.00 | 1,778.00 | 1,747.00 | 1,776.00 | 1,776.00 | 2.19% | 354,833 |
| Jul 2, 2026 | 1,715.00 | 1,751.00 | 1,702.00 | 1,738.00 | 1,738.00 | 1.46% | 684,303 |
| Jul 1, 2026 | 1,690.00 | 1,726.00 | 1,687.00 | 1,713.00 | 1,713.00 | 1.42% | 805,910 |
| Jun 30, 2026 | 1,683.00 | 1,702.00 | 1,668.00 | 1,689.00 | 1,689.00 | 1.14% | 747,394 |
| Jun 29, 2026 | 1,657.00 | 1,689.20 | 1,649.00 | 1,670.00 | 1,670.00 | 1.03% | 942,831 |
| Jun 26, 2026 | 1,652.00 | 1,658.00 | 1,604.00 | 1,653.00 | 1,653.00 | -1.02% | 770,371 |
| Jun 25, 2026 | 1,710.00 | 1,729.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.40% | 2,358,121 |
| Jun 24, 2026 | 1,722.00 | 1,736.00 | 1,709.00 | 1,711.00 | 1,711.00 | -0.70% | 1,433,501 |
| Jun 23, 2026 | 1,747.00 | 1,759.00 | 1,720.00 | 1,723.00 | 1,723.00 | -1.20% | 683,859 |
| Jun 22, 2026 | 1,749.00 | 1,757.00 | 1,728.00 | 1,744.00 | 1,744.00 | 1.04% | 757,621 |
| Jun 19, 2026 | 1,721.00 | 1,749.00 | 1,711.00 | 1,726.00 | 1,726.00 | -0.52% | 3,467,904 |
| Jun 18, 2026 | 1,805.00 | 1,820.00 | 1,719.00 | 1,735.00 | 1,735.00 | -3.93% | 1,100,693 |
| Jun 17, 2026 | 1,823.00 | 1,830.00 | 1,798.00 | 1,806.00 | 1,806.00 | -0.77% | 604,802 |
| Jun 16, 2026 | 1,772.00 | 1,831.00 | 1,772.00 | 1,820.00 | 1,820.00 | 1.28% | 813,209 |
| Jun 15, 2026 | 1,800.00 | 1,832.50 | 1,783.30 | 1,797.00 | 1,797.00 | 1.01% | 765,043 |