ICG plc (LON:ICG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,796.00
-2.00 (-0.11%)
Oct 21, 2026, 4:38 PM BST
ICG plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,767.00 | 1,804.00 | 1,767.00 | 1,796.00 | 1,796.00 | -0.11% | 848,316 |
| Oct 20, 2026 | 1,765.00 | 1,804.00 | 1,746.00 | 1,798.00 | 1,798.00 | 1.35% | 672,183 |
| Oct 19, 2026 | 1,780.00 | 1,786.00 | 1,754.00 | 1,774.00 | 1,774.00 | -1.22% | 467,374 |
| Oct 16, 2026 | 1,795.00 | 1,808.00 | 1,783.00 | 1,796.00 | 1,796.00 | 0.56% | 1,131,542 |
| 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 |
| Sep 1, 2026 | 1,996.00 | 2,002.00 | 1,921.00 | 1,947.00 | 1,947.00 | -3.71% | 1,778,368 |
| Aug 28, 2026 | 2,016.00 | 2,030.00 | 2,000.00 | 2,022.00 | 2,022.00 | 0.70% | 1,405,210 |
| 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 |