ICG plc (LON:ICG)
London · Delayed Price · Currency is GBP · Price in GBX 1,726.00
-9.00 (-0.52%)
Jun 19, 2026, 4:48 PM GMT
ICG plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1,744.00 | 1,788.00 | 1,739.00 | 1,779.00 | 1,779.00 | 3.67% | 2,293,196 |
| Jun 11, 2026 | 1,735.00 | 1,776.00 | 1,716.00 | 1,716.00 | 1,716.00 | -1.42% | 772,818 |
| Jun 10, 2026 | 1,803.00 | 1,841.00 | 1,782.00 | 1,800.00 | 1,740.70 | 0.22% | 809,398 |
| Jun 9, 2026 | 1,798.00 | 1,857.00 | 1,784.00 | 1,796.00 | 1,736.83 | -0.33% | 1,321,099 |
| Jun 8, 2026 | 1,795.00 | 1,811.00 | 1,775.00 | 1,802.00 | 1,742.63 | 0.06% | 1,111,774 |
| Jun 5, 2026 | 1,820.00 | 1,835.80 | 1,793.00 | 1,801.00 | 1,741.67 | -0.83% | 933,905 |
| Jun 4, 2026 | 1,775.00 | 1,816.00 | 1,740.00 | 1,816.00 | 1,756.17 | 2.60% | 1,757,450 |
| Jun 3, 2026 | 1,837.00 | 1,837.00 | 1,735.00 | 1,770.00 | 1,711.69 | -4.58% | 1,901,303 |
| Jun 2, 2026 | 1,851.00 | 1,897.00 | 1,840.00 | 1,855.00 | 1,793.89 | 1.09% | 748,246 |
| Jun 1, 2026 | 1,834.00 | 1,863.00 | 1,809.00 | 1,835.00 | 1,774.55 | -1.71% | 1,776,739 |
| May 29, 2026 | 1,893.00 | 1,896.00 | 1,859.00 | 1,867.00 | 1,805.49 | -1.06% | 2,123,103 |
| May 28, 2026 | 1,894.00 | 1,921.00 | 1,883.00 | 1,887.00 | 1,824.83 | -0.47% | 4,870,918 |
| May 27, 2026 | 1,888.00 | 1,945.00 | 1,887.00 | 1,896.00 | 1,833.54 | -0.32% | 2,267,812 |
| May 26, 2026 | 1,924.00 | 1,937.00 | 1,894.50 | 1,902.00 | 1,839.34 | 0.11% | 1,629,903 |
| May 22, 2026 | 1,900.00 | 1,935.00 | 1,837.00 | 1,900.00 | 1,837.41 | 0.74% | 1,283,387 |
| May 21, 2026 | 1,874.00 | 1,914.00 | 1,784.00 | 1,886.00 | 1,823.87 | 2.89% | 2,318,677 |
| May 20, 2026 | 1,770.00 | 1,836.00 | 1,748.50 | 1,833.00 | 1,772.61 | 3.04% | 1,104,150 |
| May 19, 2026 | 1,831.00 | 1,867.00 | 1,771.80 | 1,779.00 | 1,720.39 | -2.89% | 1,189,482 |
| May 18, 2026 | 1,774.00 | 1,851.00 | 1,774.00 | 1,832.00 | 1,771.65 | 1.38% | 654,831 |
| May 15, 2026 | 1,849.00 | 1,871.00 | 1,807.00 | 1,807.00 | 1,747.47 | -3.42% | 2,993,451 |
| May 14, 2026 | 1,836.00 | 1,872.00 | 1,824.00 | 1,871.00 | 1,809.36 | 1.30% | 1,219,434 |
| May 13, 2026 | 1,871.00 | 1,885.00 | 1,838.00 | 1,847.00 | 1,786.15 | -0.43% | 670,231 |
| May 12, 2026 | 1,881.00 | 1,891.00 | 1,849.00 | 1,855.00 | 1,793.89 | -2.62% | 1,177,836 |
| May 11, 2026 | 1,898.00 | 1,911.00 | 1,882.00 | 1,905.00 | 1,842.24 | 1.06% | 1,413,750 |
| May 8, 2026 | 1,860.00 | 1,885.00 | 1,856.00 | 1,885.00 | 1,822.90 | 0.48% | 531,187 |
| May 7, 2026 | 1,907.00 | 1,915.00 | 1,874.00 | 1,876.00 | 1,814.20 | -0.69% | 554,034 |
| May 6, 2026 | 1,903.00 | 1,985.00 | 1,889.00 | 1,889.00 | 1,826.77 | 0.27% | 951,307 |
| May 5, 2026 | 1,887.00 | 1,895.00 | 1,850.00 | 1,884.00 | 1,821.93 | 0.27% | 1,073,979 |
| May 1, 2026 | 1,817.00 | 1,879.00 | 1,817.00 | 1,879.00 | 1,817.10 | 3.53% | 763,534 |
| Apr 30, 2026 | 1,782.00 | 1,817.00 | 1,767.10 | 1,815.00 | 1,755.21 | 1.11% | 1,825,917 |
| Apr 29, 2026 | 1,802.00 | 1,808.00 | 1,778.00 | 1,795.00 | 1,735.87 | -0.11% | 1,730,199 |
| Apr 28, 2026 | 1,802.00 | 1,825.00 | 1,779.00 | 1,797.00 | 1,737.80 | -0.66% | 2,168,203 |
| Apr 27, 2026 | 1,820.00 | 1,831.00 | 1,809.00 | 1,809.00 | 1,749.40 | -0.44% | 1,580,991 |
| Apr 24, 2026 | 1,811.00 | 1,829.00 | 1,789.00 | 1,817.00 | 1,757.14 | -0.82% | 912,287 |
| Apr 23, 2026 | 1,844.00 | 1,854.00 | 1,821.00 | 1,832.00 | 1,771.65 | -1.24% | 964,362 |
| Apr 22, 2026 | 1,849.00 | 1,859.90 | 1,834.00 | 1,855.00 | 1,793.89 | 0.27% | 1,681,425 |
| Apr 21, 2026 | 1,853.00 | 1,883.00 | 1,848.00 | 1,850.00 | 1,789.05 | 0.22% | 993,459 |
| Apr 20, 2026 | 1,847.00 | 1,864.30 | 1,838.00 | 1,846.00 | 1,785.19 | -1.34% | 7,477,327 |
| Apr 17, 2026 | 1,789.00 | 1,896.00 | 1,789.00 | 1,871.00 | 1,809.36 | 4.47% | 1,990,949 |
| Apr 16, 2026 | 1,786.00 | 1,818.00 | 1,779.00 | 1,791.00 | 1,732.00 | 0.56% | 907,637 |
| Apr 15, 2026 | 1,727.00 | 1,781.00 | 1,500.00 | 1,781.00 | 1,722.33 | 3.31% | 2,851,387 |
| Apr 14, 2026 | 1,722.00 | 1,740.00 | 1,690.00 | 1,724.00 | 1,667.20 | 1.29% | 934,614 |
| Apr 13, 2026 | 1,657.00 | 1,708.00 | 1,649.00 | 1,702.00 | 1,645.93 | 1.73% | 1,176,559 |
| Apr 10, 2026 | 1,640.00 | 1,679.00 | 1,637.00 | 1,673.00 | 1,617.88 | 2.07% | 1,745,532 |
| Apr 9, 2026 | 1,638.00 | 1,658.00 | 1,629.00 | 1,639.00 | 1,585.00 | 0.06% | 840,416 |
| Apr 8, 2026 | 1,717.00 | 1,720.00 | 1,638.00 | 1,638.00 | 1,584.04 | 2.37% | 1,398,970 |