ICG plc (LON:ICG)
London · Delayed Price · Currency is GBP · Price in GBX 1,835.00
-32.00 (-1.71%)
Jun 1, 2026, 4:56 PM GMT
ICG plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,834.00 | 1,863.00 | 1,809.00 | 1,835.00 | 1,835.00 | -1.71% | 1,776,733 |
| May 29, 2026 | 1,893.00 | 1,894.00 | 1,859.00 | 1,867.00 | 1,867.00 | -1.06% | 2,105,250 |
| May 28, 2026 | 1,894.00 | 1,921.00 | 1,883.00 | 1,887.00 | 1,887.00 | -0.47% | 1,233,088 |
| May 27, 2026 | 1,888.00 | 1,945.00 | 1,887.00 | 1,896.00 | 1,896.00 | -0.32% | 2,267,812 |
| May 26, 2026 | 1,924.00 | 1,937.00 | 1,894.47 | 1,902.00 | 1,902.00 | 0.11% | 1,629,903 |
| May 22, 2026 | 1,900.00 | 1,935.00 | 1,837.00 | 1,900.00 | 1,900.00 | 0.74% | 1,283,387 |
| May 21, 2026 | 1,874.00 | 1,914.00 | 1,784.00 | 1,886.00 | 1,886.00 | 2.89% | 2,318,677 |
| May 20, 2026 | 1,770.00 | 1,836.00 | 1,748.50 | 1,833.00 | 1,833.00 | 3.04% | 1,104,135 |
| May 19, 2026 | 1,831.00 | 1,867.00 | 1,771.82 | 1,779.00 | 1,779.00 | -2.89% | 1,189,482 |
| May 18, 2026 | 1,774.00 | 1,851.00 | 1,774.00 | 1,832.00 | 1,832.00 | 1.38% | 654,300 |
| May 15, 2026 | 1,849.00 | 1,871.00 | 1,807.00 | 1,807.00 | 1,807.00 | -3.42% | 2,993,451 |
| May 14, 2026 | 1,836.00 | 1,872.00 | 1,824.00 | 1,871.00 | 1,871.00 | 1.30% | 1,219,434 |
| May 13, 2026 | 1,871.00 | 1,885.00 | 1,838.00 | 1,847.00 | 1,847.00 | -0.43% | 670,231 |
| May 12, 2026 | 1,881.00 | 1,891.00 | 1,849.00 | 1,855.00 | 1,855.00 | -2.62% | 1,177,836 |
| May 11, 2026 | 1,898.00 | 1,911.00 | 1,882.00 | 1,905.00 | 1,905.00 | 1.06% | 1,413,750 |
| May 8, 2026 | 1,860.00 | 1,885.00 | 1,856.00 | 1,885.00 | 1,885.00 | 0.48% | 531,187 |
| May 7, 2026 | 1,907.00 | 1,915.00 | 1,874.00 | 1,876.00 | 1,876.00 | -0.69% | 554,034 |
| May 6, 2026 | 1,903.00 | 1,985.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0.27% | 951,307 |
| May 5, 2026 | 1,887.00 | 1,895.00 | 1,850.00 | 1,884.00 | 1,884.00 | 0.27% | 1,073,979 |
| May 1, 2026 | 1,817.00 | 1,879.00 | 1,817.00 | 1,879.00 | 1,879.00 | 3.53% | 763,534 |
| Apr 30, 2026 | 1,782.00 | 1,817.00 | 1,767.15 | 1,815.00 | 1,815.00 | 1.11% | 1,825,917 |
| Apr 29, 2026 | 1,802.00 | 1,808.00 | 1,778.00 | 1,795.00 | 1,795.00 | -0.11% | 1,730,199 |
| Apr 28, 2026 | 1,802.00 | 1,825.00 | 1,779.00 | 1,797.00 | 1,797.00 | -0.66% | 2,168,203 |
| Apr 27, 2026 | 1,820.00 | 1,831.00 | 1,809.00 | 1,809.00 | 1,809.00 | -0.44% | 1,580,991 |
| Apr 24, 2026 | 1,811.00 | 1,829.00 | 1,789.00 | 1,817.00 | 1,817.00 | -0.82% | 912,287 |
| Apr 23, 2026 | 1,844.00 | 1,854.00 | 1,821.00 | 1,832.00 | 1,832.00 | -1.24% | 964,362 |
| Apr 22, 2026 | 1,849.00 | 1,859.92 | 1,834.00 | 1,855.00 | 1,855.00 | 0.27% | 1,681,425 |
| Apr 21, 2026 | 1,853.00 | 1,883.00 | 1,848.00 | 1,850.00 | 1,850.00 | 0.22% | 993,459 |
| Apr 20, 2026 | 1,847.00 | 1,864.27 | 1,838.00 | 1,846.00 | 1,846.00 | -1.34% | 7,477,327 |
| Apr 17, 2026 | 1,789.00 | 1,896.00 | 1,789.00 | 1,871.00 | 1,871.00 | 4.47% | 1,990,949 |
| Apr 16, 2026 | 1,786.00 | 1,818.00 | 1,779.00 | 1,791.00 | 1,791.00 | 0.56% | 907,637 |
| Apr 15, 2026 | 1,727.00 | 1,781.00 | 1,500.00 | 1,781.00 | 1,781.00 | 3.31% | 2,851,387 |
| Apr 14, 2026 | 1,722.00 | 1,740.00 | 1,690.00 | 1,724.00 | 1,724.00 | 1.29% | 934,614 |
| Apr 13, 2026 | 1,657.00 | 1,708.00 | 1,649.00 | 1,702.00 | 1,702.00 | 1.73% | 1,176,559 |
| Apr 10, 2026 | 1,640.00 | 1,679.00 | 1,637.00 | 1,673.00 | 1,673.00 | 2.07% | 1,745,532 |
| Apr 9, 2026 | 1,638.00 | 1,658.00 | 1,629.00 | 1,639.00 | 1,639.00 | 0.06% | 840,416 |
| Apr 8, 2026 | 1,717.00 | 1,720.00 | 1,638.00 | 1,638.00 | 1,638.00 | 2.38% | 1,398,970 |
| Apr 7, 2026 | 1,601.00 | 1,620.00 | 1,589.00 | 1,600.00 | 1,600.00 | 0.13% | 1,215,582 |
| Apr 2, 2026 | 1,570.00 | 1,598.00 | 1,551.00 | 1,598.00 | 1,598.00 | 0.38% | 1,447,987 |
| Apr 1, 2026 | 1,558.00 | 1,592.00 | 1,545.53 | 1,592.00 | 1,592.00 | 4.74% | 810,671 |
| Mar 31, 2026 | 1,512.00 | 1,538.00 | 1,509.00 | 1,520.00 | 1,520.00 | 0.20% | 734,007 |
| Mar 30, 2026 | 1,478.00 | 1,522.00 | 1,471.00 | 1,517.00 | 1,517.00 | 1.54% | 1,346,180 |
| Mar 27, 2026 | 1,516.00 | 1,521.00 | 1,486.00 | 1,494.00 | 1,494.00 | -1.65% | 1,327,304 |
| Mar 26, 2026 | 1,525.00 | 1,545.00 | 1,509.50 | 1,519.00 | 1,519.00 | -1.62% | 1,915,803 |
| Mar 25, 2026 | 1,513.00 | 1,562.00 | 1,505.00 | 1,544.00 | 1,544.00 | 3.83% | 846,854 |
| Mar 24, 2026 | 1,500.00 | 1,514.00 | 1,475.00 | 1,487.00 | 1,487.00 | -0.60% | 1,557,461 |
| Mar 23, 2026 | 1,450.00 | 1,516.00 | 1,424.88 | 1,496.00 | 1,496.00 | 2.26% | 1,543,167 |
| Mar 20, 2026 | 1,535.00 | 1,546.00 | 1,463.00 | 1,463.00 | 1,463.00 | -3.50% | 3,511,469 |
| Mar 19, 2026 | 1,541.00 | 1,554.00 | 1,512.00 | 1,516.00 | 1,516.00 | -3.19% | 941,418 |
| Mar 18, 2026 | 1,571.00 | 1,597.00 | 1,555.00 | 1,566.00 | 1,566.00 | 0.77% | 868,956 |