ICG plc (LON:ICG)
London · Delayed Price · Currency is GBP · Price in GBX 1,838.00
-11.00 (-0.59%)
Oct 1, 2026, 1:39 PM GMT
ICG plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,833.00 | 1,835.00 | 1,791.00 | 1,831.00 | - | -0.97% | 680,736 |
| Sep 30, 2026 | 1,846.00 | 1,866.00 | 1,839.00 | 1,849.00 | 1,849.00 | 0.98% | 851,115 |
| Sep 29, 2026 | 1,852.00 | 1,864.00 | 1,820.00 | 1,831.00 | 1,831.00 | -0.92% | 869,643 |
| Sep 28, 2026 | 1,849.00 | 1,874.00 | 1,842.00 | 1,848.00 | 1,848.00 | -0.48% | 1,133,102 |
| Sep 25, 2026 | 1,849.00 | 1,872.00 | 1,835.00 | 1,857.00 | 1,857.00 | 0.81% | 510,851 |
| Sep 24, 2026 | 1,887.00 | 1,888.00 | 1,842.00 | 1,842.00 | 1,842.00 | -3.05% | 649,910 |
| Sep 23, 2026 | 1,922.00 | 1,927.00 | 1,887.00 | 1,900.00 | 1,900.00 | -0.42% | 462,045 |
| Sep 22, 2026 | 1,933.00 | 1,936.00 | 1,892.00 | 1,908.00 | 1,908.00 | 0.32% | 807,395 |
| Sep 21, 2026 | 1,874.00 | 1,911.00 | 1,871.00 | 1,902.00 | 1,902.00 | 2.26% | 765,393 |
| Sep 18, 2026 | 1,908.00 | 1,908.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.52% | 3,397,294 |
| Sep 17, 2026 | 1,862.00 | 1,919.00 | 1,854.00 | 1,908.00 | 1,908.00 | 1.92% | 630,461 |
| Sep 16, 2026 | 1,858.00 | 1,875.00 | 1,852.00 | 1,872.00 | 1,872.00 | 0.86% | 356,215 |
| Sep 15, 2026 | 1,871.00 | 1,872.00 | 1,817.00 | 1,856.00 | 1,856.00 | -0.75% | 543,217 |
| Sep 14, 2026 | 1,888.00 | 1,911.00 | 1,867.00 | 1,870.00 | 1,870.00 | -1.73% | 789,480 |
| Sep 11, 2026 | 1,914.00 | 1,925.50 | 1,892.00 | 1,903.00 | 1,903.00 | -0.37% | 485,427 |
| Sep 10, 2026 | 1,935.00 | 1,960.00 | 1,909.70 | 1,910.00 | 1,910.00 | -0.78% | 502,383 |
| Sep 9, 2026 | 1,936.00 | 1,982.00 | 1,913.00 | 1,925.00 | 1,925.00 | -2.28% | 1,559,594 |
| Sep 8, 2026 | 1,926.00 | 1,970.00 | 1,919.00 | 1,970.00 | 1,970.00 | 2.02% | 1,118,482 |
| Sep 7, 2026 | 1,943.00 | 1,950.00 | 1,922.00 | 1,931.00 | 1,931.00 | -0.77% | 840,683 |
| Sep 4, 2026 | 1,948.00 | 1,956.00 | 1,928.00 | 1,946.00 | 1,946.00 | 0.36% | 747,004 |
| Sep 3, 2026 | 1,912.00 | 1,953.00 | 1,902.00 | 1,939.00 | 1,939.00 | 1.20% | 546,334 |
| Sep 2, 2026 | 1,923.00 | 1,937.00 | 1,902.00 | 1,916.00 | 1,916.00 | -1.59% | 642,660 |
| Sep 1, 2026 | 1,996.00 | 2,002.00 | 1,921.00 | 1,947.00 | 1,947.00 | -3.71% | 1,778,304 |
| Aug 28, 2026 | 2,016.00 | 2,030.00 | 2,000.00 | 2,022.00 | 2,022.00 | 0.70% | 1,405,203 |
| Aug 27, 2026 | 2,010.00 | 2,016.00 | 1,984.00 | 2,008.00 | 2,008.00 | -0.20% | 606,090 |
| Aug 26, 2026 | 2,022.00 | 2,052.00 | 2,012.00 | 2,012.00 | 2,012.00 | -0.30% | 444,822 |
| Aug 25, 2026 | 2,058.00 | 2,058.00 | 1,993.00 | 2,018.00 | 2,018.00 | -0.39% | 554,963 |
| Aug 24, 2026 | 2,020.00 | 2,030.00 | 2,008.00 | 2,026.00 | 2,026.00 | 0.50% | 963,465 |
| Aug 21, 2026 | 1,972.00 | 2,030.00 | 1,972.00 | 2,016.00 | 2,016.00 | 0.70% | 344,852 |
| Aug 20, 2026 | 2,032.00 | 2,036.60 | 2,000.00 | 2,002.00 | 2,002.00 | -1.28% | 705,504 |
| Aug 19, 2026 | 1,979.00 | 2,042.00 | 1,971.00 | 2,028.00 | 2,028.00 | 2.27% | 491,718 |
| Aug 18, 2026 | 2,004.00 | 2,020.00 | 1,983.00 | 1,983.00 | 1,983.00 | -1.54% | 1,147,703 |
| Aug 17, 2026 | 2,070.00 | 2,070.00 | 2,012.00 | 2,014.00 | 2,014.00 | -2.23% | 534,024 |
| Aug 14, 2026 | 2,054.00 | 2,092.00 | 2,054.00 | 2,060.00 | 2,060.00 | 0.68% | 881,226 |
| Aug 13, 2026 | 2,080.00 | 2,080.00 | 2,042.00 | 2,046.00 | 2,046.00 | -0.29% | 294,433 |
| 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% | 1,161,051 |
| 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 | 2,020.60 | 2,028.00 | 2,028.00 | -0.98% | 1,359,433 |
| 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% | 907,203 |
| 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 |