ICG Enterprise Trust PLC (LON:ICGT)
London · Delayed Price · Currency is GBP · Price in GBX 1,416.00
+6.00 (0.43%)
Sep 18, 2025, 2:31 PM BST
ICG Enterprise Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,400.00 | 1,410.00 | 1,392.00 | 1,410.00 | 1,410.00 | 0.86% | 32,798 |
| Sep 16, 2025 | 1,430.40 | 1,430.40 | 1,394.00 | 1,398.00 | 1,398.00 | -0.43% | 32,060 |
| Sep 15, 2025 | 1,398.99 | 1,424.00 | 1,390.00 | 1,404.00 | 1,404.00 | 0.57% | 74,518 |
| Sep 12, 2025 | 1,404.00 | 1,406.00 | 1,394.00 | 1,396.00 | 1,396.00 | -0.43% | 46,562 |
| Sep 11, 2025 | 1,404.00 | 1,404.00 | 1,395.84 | 1,402.00 | 1,402.00 | 0.14% | 82,292 |
| Sep 10, 2025 | 1,416.00 | 1,416.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 70,337 |
| Sep 9, 2025 | 1,408.00 | 1,408.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.57% | 27,654 |
| Sep 8, 2025 | 1,402.00 | 1,420.00 | 1,402.00 | 1,408.00 | 1,408.00 | - | 45,241 |
| Sep 5, 2025 | 1,402.00 | 1,408.00 | 1,402.00 | 1,408.00 | 1,408.00 | 0.57% | 15,959 |
| Sep 4, 2025 | 1,390.00 | 1,404.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1.16% | 63,565 |
| Sep 3, 2025 | 1,395.00 | 1,395.00 | 1,372.00 | 1,384.00 | 1,384.00 | 0.29% | 110,322 |
| Sep 2, 2025 | 1,414.68 | 1,419.21 | 1,378.22 | 1,380.00 | 1,380.00 | -1.85% | 53,382 |
| Sep 1, 2025 | 1,454.00 | 1,454.00 | 1,377.81 | 1,406.00 | 1,406.00 | -0.99% | 165,276 |
| Aug 29, 2025 | 1,442.00 | 1,470.00 | 1,418.00 | 1,420.00 | 1,420.00 | -1.53% | 33,804 |
| Aug 28, 2025 | 1,475.49 | 1,486.00 | 1,436.28 | 1,442.00 | 1,442.00 | -0.69% | 43,175 |
| Aug 27, 2025 | 1,461.02 | 1,486.00 | 1,448.00 | 1,452.00 | 1,452.00 | -0.68% | 69,809 |
| Aug 26, 2025 | 1,450.83 | 1,483.84 | 1,442.00 | 1,462.00 | 1,462.00 | -0.68% | 35,926 |
| Aug 22, 2025 | 1,456.40 | 1,478.00 | 1,442.00 | 1,472.00 | 1,472.00 | 1.52% | 24,054 |
| Aug 21, 2025 | 1,450.84 | 1,476.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.41% | 23,934 |
| Aug 20, 2025 | 1,454.00 | 1,488.00 | 1,438.90 | 1,456.00 | 1,456.00 | -0.55% | 40,804 |
| Aug 19, 2025 | 1,478.60 | 1,490.00 | 1,452.00 | 1,464.00 | 1,464.00 | 0.14% | 29,435 |
| Aug 18, 2025 | 1,458.18 | 1,488.00 | 1,458.00 | 1,462.00 | 1,462.00 | -0.68% | 40,458 |
| Aug 15, 2025 | 1,456.00 | 1,488.00 | 1,452.00 | 1,472.00 | 1,472.00 | 0.96% | 41,151 |
| Aug 14, 2025 | 1,455.60 | 1,488.00 | 1,452.00 | 1,458.00 | 1,458.00 | -0.55% | 35,426 |
| Aug 13, 2025 | 1,454.00 | 1,494.00 | 1,454.00 | 1,466.00 | 1,457.00 | 2.23% | 35,216 |
| Aug 12, 2025 | 1,473.14 | 1,488.00 | 1,434.00 | 1,434.00 | 1,425.20 | -1.51% | 29,221 |
| Aug 11, 2025 | 1,474.46 | 1,484.00 | 1,454.00 | 1,456.00 | 1,447.06 | -0.41% | 18,368 |
| Aug 8, 2025 | 1,482.00 | 1,514.00 | 1,450.59 | 1,462.00 | 1,453.02 | 0.69% | 38,993 |
| Aug 7, 2025 | 1,486.00 | 1,486.00 | 1,440.00 | 1,452.00 | 1,443.09 | -0.95% | 31,464 |
| Aug 6, 2025 | 1,484.00 | 1,484.00 | 1,448.00 | 1,466.00 | 1,457.00 | 0.55% | 16,647 |
| Aug 5, 2025 | 1,486.00 | 1,486.00 | 1,443.92 | 1,458.00 | 1,449.05 | -0.68% | 40,769 |
| Aug 4, 2025 | 1,446.36 | 1,482.00 | 1,446.36 | 1,468.00 | 1,458.99 | 0.82% | 28,526 |
| Aug 1, 2025 | 1,482.80 | 1,508.00 | 1,453.46 | 1,456.00 | 1,447.06 | -2.15% | 50,070 |
| Jul 31, 2025 | 1,485.56 | 1,508.00 | 1,478.42 | 1,488.00 | 1,478.86 | 1.78% | 39,742 |
| Jul 30, 2025 | 1,504.00 | 1,504.00 | 1,462.00 | 1,462.00 | 1,453.02 | -1.22% | 55,843 |
| Jul 29, 2025 | 1,503.20 | 1,504.00 | 1,480.00 | 1,480.00 | 1,470.91 | -0.94% | 33,591 |
| Jul 28, 2025 | 1,501.27 | 1,506.00 | 1,472.00 | 1,494.00 | 1,484.83 | -0.40% | 61,505 |
| Jul 25, 2025 | 1,507.97 | 1,507.97 | 1,488.00 | 1,500.00 | 1,490.79 | 0.27% | 37,363 |
| Jul 24, 2025 | 1,492.24 | 1,505.18 | 1,470.00 | 1,496.00 | 1,486.82 | -0.13% | 48,723 |
| Jul 23, 2025 | 1,469.59 | 1,498.00 | 1,452.00 | 1,498.00 | 1,488.80 | 1.90% | 61,782 |
| Jul 22, 2025 | 1,462.90 | 1,476.00 | 1,456.00 | 1,470.00 | 1,460.97 | -0.14% | 58,781 |
| Jul 21, 2025 | 1,414.00 | 1,476.00 | 1,414.00 | 1,472.00 | 1,462.96 | 3.95% | 244,684 |
| Jul 18, 2025 | 1,387.19 | 1,416.00 | 1,380.00 | 1,416.00 | 1,407.28 | 2.31% | 29,530 |
| Jul 17, 2025 | 1,386.00 | 1,386.00 | 1,380.00 | 1,384.00 | 1,375.48 | 0.29% | 26,366 |
| Jul 16, 2025 | 1,382.88 | 1,387.76 | 1,380.00 | 1,380.00 | 1,371.50 | -0.72% | 31,794 |
| Jul 15, 2025 | 1,390.20 | 1,394.00 | 1,376.00 | 1,390.00 | 1,381.51 | -0.71% | 22,848 |
| Jul 14, 2025 | 1,388.00 | 1,400.00 | 1,378.00 | 1,400.00 | 1,400.00 | 0.43% | 52,353 |
| Jul 11, 2025 | 1,375.68 | 1,394.05 | 1,374.00 | 1,394.00 | 1,394.00 | 1.16% | 19,757 |
| Jul 10, 2025 | 1,388.28 | 1,390.00 | 1,376.00 | 1,378.00 | 1,378.00 | 0.44% | 36,174 |
| Jul 9, 2025 | 1,398.00 | 1,398.00 | 1,372.00 | 1,372.00 | 1,372.00 | -0.44% | 39,212 |