ICG plc (LON:ICG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,953.00
+20.00 (1.03%)
Nov 10, 2026, 4:35 PM GMT
ICG plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,942.00 | 1,972.00 | 1,934.00 | 1,953.00 | 1,953.00 | 1.03% | 602,177 |
| Nov 9, 2026 | 1,869.00 | 1,933.00 | 1,869.00 | 1,933.00 | 1,933.00 | 1.74% | 574,522 |
| Nov 6, 2026 | 1,911.00 | 1,932.00 | 1,885.00 | 1,900.00 | 1,900.00 | -1.91% | 1,532,086 |
| Nov 5, 2026 | 2,010.00 | 2,020.00 | 1,923.00 | 1,937.00 | 1,937.00 | -2.27% | 2,136,176 |
| Nov 4, 2026 | 1,880.00 | 1,992.00 | 1,880.00 | 1,982.00 | 1,982.00 | 3.66% | 1,089,836 |
| Nov 3, 2026 | 1,882.00 | 1,944.00 | 1,879.00 | 1,912.00 | 1,912.00 | 0.42% | 481,931 |
| Nov 2, 2026 | 1,852.00 | 1,916.00 | 1,850.00 | 1,904.00 | 1,904.00 | 2.64% | 898,844 |
| Oct 30, 2026 | 1,851.00 | 1,863.00 | 1,805.00 | 1,855.00 | 1,855.00 | 0.22% | 1,190,682 |
| Oct 29, 2026 | 1,805.00 | 1,858.00 | 1,801.00 | 1,851.00 | 1,851.00 | 2.61% | 293,939 |
| Oct 28, 2026 | 1,815.00 | 1,821.00 | 1,799.00 | 1,804.00 | 1,804.00 | -0.22% | 3,254,549 |
| Oct 27, 2026 | 1,794.00 | 1,824.00 | 1,794.00 | 1,808.00 | 1,808.00 | 0.50% | 1,486,576 |
| Oct 26, 2026 | 1,804.00 | 1,820.00 | 1,600.00 | 1,799.00 | 1,799.00 | 0.33% | 652,287 |
| Oct 23, 2026 | 1,780.00 | 1,823.00 | 1,779.00 | 1,793.00 | 1,793.00 | -1.21% | 452,586 |
| Oct 22, 2026 | 1,794.00 | 1,817.00 | 1,771.00 | 1,815.00 | 1,815.00 | 1.06% | 443,956 |
| Oct 21, 2026 | 1,767.00 | 1,804.00 | 1,767.00 | 1,796.00 | 1,796.00 | -0.11% | 848,319 |
| Oct 20, 2026 | 1,765.00 | 1,805.00 | 1,746.00 | 1,798.00 | 1,798.00 | 1.35% | 672,188 |
| Oct 19, 2026 | 1,780.00 | 1,788.00 | 1,754.00 | 1,774.00 | 1,774.00 | -1.22% | 467,381 |
| Oct 16, 2026 | 1,795.00 | 1,808.00 | 1,783.00 | 1,796.00 | 1,796.00 | 0.56% | 1,152,954 |
| Oct 15, 2026 | 1,745.00 | 1,803.00 | 1,744.00 | 1,786.00 | 1,786.00 | 1.65% | 1,667,282 |
| Oct 14, 2026 | 1,792.00 | 1,802.00 | 1,741.00 | 1,757.00 | 1,757.00 | -1.84% | 1,006,192 |
| Oct 13, 2026 | 1,801.00 | 1,817.00 | 1,783.00 | 1,790.00 | 1,790.00 | -0.50% | 506,057 |
| Oct 12, 2026 | 1,808.00 | 1,817.00 | 1,790.00 | 1,799.00 | 1,799.00 | -0.50% | 1,959,440 |
| Oct 9, 2026 | 1,752.00 | 1,808.00 | 1,746.00 | 1,808.00 | 1,808.00 | 4.21% | 1,518,995 |
| Oct 8, 2026 | 1,750.00 | 1,762.00 | 1,732.00 | 1,735.00 | 1,735.00 | -1.64% | 1,459,135 |
| Oct 7, 2026 | 1,786.00 | 1,786.00 | 1,734.00 | 1,764.00 | 1,764.00 | -0.17% | 3,120,001 |
| Oct 6, 2026 | 1,770.00 | 1,784.00 | 1,759.00 | 1,767.00 | 1,767.00 | 0.17% | 391,724 |
| Oct 5, 2026 | 1,788.00 | 1,788.00 | 1,756.20 | 1,764.00 | 1,764.00 | 0.06% | 502,953 |
| Oct 2, 2026 | 1,799.00 | 1,812.00 | 1,748.00 | 1,763.00 | 1,763.00 | -1.78% | 1,008,835 |
| Oct 1, 2026 | 1,833.00 | 1,849.20 | 1,790.00 | 1,795.00 | 1,795.00 | -2.92% | 2,876,946 |
| Sep 30, 2026 | 1,846.00 | 1,870.50 | 1,836.00 | 1,849.00 | 1,849.00 | 0.98% | 868,119 |
| Sep 29, 2026 | 1,852.00 | 1,866.00 | 1,820.00 | 1,831.00 | 1,831.00 | -0.92% | 869,646 |
| Sep 28, 2026 | 1,849.00 | 1,875.00 | 1,842.00 | 1,848.00 | 1,848.00 | -0.48% | 1,133,106 |
| Sep 25, 2026 | 1,849.00 | 1,872.00 | 1,835.00 | 1,857.00 | 1,857.00 | 0.81% | 1,668,261 |
| Sep 24, 2026 | 1,887.00 | 1,893.00 | 1,842.00 | 1,842.00 | 1,842.00 | -3.05% | 3,733,821 |
| Sep 23, 2026 | 1,922.00 | 1,936.00 | 1,887.00 | 1,900.00 | 1,900.00 | -0.42% | 462,045 |
| Sep 22, 2026 | 1,933.00 | 1,936.00 | 1,891.40 | 1,908.00 | 1,908.00 | 0.32% | 807,397 |
| Sep 21, 2026 | 1,874.00 | 1,911.00 | 1,861.00 | 1,902.00 | 1,902.00 | 2.26% | 2,100,291 |
| Sep 18, 2026 | 1,908.00 | 1,908.00 | 1,859.90 | 1,860.00 | 1,860.00 | -2.52% | 3,397,302 |
| Sep 17, 2026 | 1,862.00 | 1,919.00 | 1,854.00 | 1,908.00 | 1,908.00 | 1.92% | 2,061,089 |
| Sep 16, 2026 | 1,858.00 | 1,875.00 | 1,852.00 | 1,872.00 | 1,872.00 | 0.86% | 2,526,769 |
| Sep 15, 2026 | 1,871.00 | 1,872.00 | 1,817.00 | 1,856.00 | 1,856.00 | -0.75% | 543,222 |
| Sep 14, 2026 | 1,888.00 | 1,919.10 | 1,867.00 | 1,870.00 | 1,870.00 | -1.73% | 789,486 |
| 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 | 1,983.00 | 1,913.00 | 1,925.00 | 1,925.00 | -2.28% | 1,559,599 |
| 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 | 1,921.70 | 1,931.00 | 1,931.00 | -0.77% | 840,687 |
| Sep 4, 2026 | 1,948.00 | 1,956.00 | 1,928.00 | 1,946.00 | 1,946.00 | 0.36% | 852,125 |
| Sep 3, 2026 | 1,912.00 | 1,953.00 | 1,902.00 | 1,939.00 | 1,939.00 | 1.20% | 701,585 |
| Sep 2, 2026 | 1,923.00 | 1,937.00 | 1,902.00 | 1,916.00 | 1,916.00 | -1.59% | 642,660 |