ICG Enterprise Trust PLC (LON:ICGT)
London · Delayed Price · Currency is GBP · Price in GBX 1,311.80
-22.20 (-1.66%)
Mar 30, 2026, 11:58 AM GMT
ICG Enterprise Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,330.00 | 1,334.00 | 1,309.34 | 1,309.34 | - | -1.85% | 108,033 |
| Mar 27, 2026 | 1,330.00 | 1,342.00 | 1,321.68 | 1,334.00 | 1,334.00 | -0.15% | 44,819 |
| Mar 26, 2026 | 1,326.00 | 1,336.00 | 1,306.00 | 1,336.00 | 1,336.00 | - | 31,547 |
| Mar 25, 2026 | 1,332.00 | 1,340.00 | 1,306.00 | 1,336.00 | 1,336.00 | 0.45% | 26,560 |
| Mar 24, 2026 | 1,300.00 | 1,332.00 | 1,298.00 | 1,330.00 | 1,330.00 | 0.76% | 44,833 |
| Mar 23, 2026 | 1,292.00 | 1,324.00 | 1,288.31 | 1,320.00 | 1,320.00 | 0.76% | 64,638 |
| Mar 20, 2026 | 1,328.00 | 1,328.00 | 1,309.90 | 1,310.00 | 1,310.00 | -1.21% | 237,686 |
| Mar 19, 2026 | 1,310.00 | 1,330.00 | 1,307.64 | 1,326.00 | 1,326.00 | 0.30% | 75,509 |
| Mar 18, 2026 | 1,340.00 | 1,354.00 | 1,312.00 | 1,322.00 | 1,322.00 | -1.49% | 45,097 |
| Mar 17, 2026 | 1,320.00 | 1,352.00 | 1,310.00 | 1,342.00 | 1,342.00 | 1.98% | 113,559 |
| Mar 16, 2026 | 1,310.00 | 1,335.26 | 1,301.56 | 1,316.00 | 1,316.00 | 0.46% | 71,537 |
| Mar 13, 2026 | 1,354.00 | 1,354.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.95% | 83,135 |
| Mar 12, 2026 | 1,360.00 | 1,380.00 | 1,336.00 | 1,336.00 | 1,336.00 | -2.34% | 47,644 |
| Mar 11, 2026 | 1,372.00 | 1,372.00 | 1,360.00 | 1,368.00 | 1,368.00 | 0.44% | 42,667 |
| Mar 10, 2026 | 1,368.00 | 1,378.00 | 1,356.00 | 1,362.00 | 1,362.00 | 0.29% | 118,582 |
| Mar 9, 2026 | 1,380.00 | 1,380.00 | 1,344.00 | 1,358.00 | 1,358.00 | -1.74% | 99,044 |
| Mar 6, 2026 | 1,400.00 | 1,415.08 | 1,378.00 | 1,382.00 | 1,382.00 | -1.43% | 76,891 |
| Mar 5, 2026 | 1,406.00 | 1,426.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.27% | 99,043 |
| Mar 4, 2026 | 1,390.00 | 1,424.00 | 1,386.00 | 1,420.00 | 1,420.00 | 1.57% | 101,429 |
| Mar 3, 2026 | 1,462.79 | 1,460.00 | 1,392.00 | 1,398.00 | 1,398.00 | -4.25% | 137,487 |
| Mar 2, 2026 | 1,460.00 | 1,474.00 | 1,453.87 | 1,460.00 | 1,460.00 | -0.14% | 90,622 |
| Feb 27, 2026 | 1,494.00 | 1,504.00 | 1,460.00 | 1,462.00 | 1,462.00 | -2.53% | 174,390 |
| Feb 26, 2026 | 1,500.00 | 1,508.00 | 1,496.00 | 1,500.00 | 1,500.00 | - | 37,585 |
| Feb 25, 2026 | 1,496.00 | 1,512.00 | 1,491.55 | 1,500.00 | 1,500.00 | 0.54% | 49,357 |
| Feb 24, 2026 | 1,510.00 | 1,510.00 | 1,490.00 | 1,492.00 | 1,492.00 | -1.19% | 259,585 |
| Feb 23, 2026 | 1,510.00 | 1,528.00 | 1,500.60 | 1,510.00 | 1,510.00 | -0.13% | 38,471 |
| Feb 20, 2026 | 1,500.00 | 1,518.00 | 1,486.68 | 1,512.00 | 1,512.00 | 0.93% | 47,605 |
| Feb 19, 2026 | 1,494.00 | 1,500.00 | 1,482.01 | 1,498.00 | 1,498.00 | 0.40% | 68,748 |
| Feb 18, 2026 | 1,492.00 | 1,492.00 | 1,484.00 | 1,492.00 | 1,492.00 | 0.13% | 58,318 |
| Feb 17, 2026 | 1,490.00 | 1,490.00 | 1,482.00 | 1,490.00 | 1,490.00 | 0.13% | 42,606 |
| Feb 16, 2026 | 1,484.00 | 1,496.00 | 1,478.00 | 1,488.00 | 1,488.00 | 0.27% | 49,366 |
| Feb 13, 2026 | 1,480.00 | 1,498.00 | 1,478.18 | 1,484.00 | 1,484.00 | 0.41% | 62,193 |
| Feb 12, 2026 | 1,480.00 | 1,492.00 | 1,468.00 | 1,478.00 | 1,478.00 | -0.81% | 44,264 |
| Feb 11, 2026 | 1,494.00 | 1,496.00 | 1,482.00 | 1,490.00 | 1,481.00 | 0.40% | 131,463 |
| Feb 10, 2026 | 1,488.00 | 1,492.08 | 1,472.00 | 1,484.00 | 1,475.04 | -0.27% | 65,262 |
| Feb 9, 2026 | 1,484.00 | 1,496.00 | 1,484.00 | 1,488.00 | 1,479.01 | -0.13% | 45,322 |
| Feb 6, 2026 | 1,484.00 | 1,496.00 | 1,484.00 | 1,490.00 | 1,481.00 | 0.13% | 83,639 |
| Feb 5, 2026 | 1,490.00 | 1,508.00 | 1,488.00 | 1,488.00 | 1,479.01 | - | 71,870 |
| Feb 4, 2026 | 1,536.00 | 1,536.00 | 1,488.00 | 1,488.00 | 1,479.01 | -2.75% | 267,903 |
| Feb 3, 2026 | 1,560.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,520.76 | -2.17% | 52,950 |
| Feb 2, 2026 | 1,542.00 | 1,564.00 | 1,524.00 | 1,564.00 | 1,554.55 | 1.96% | 33,631 |
| Jan 30, 2026 | 1,530.00 | 1,542.00 | 1,524.00 | 1,534.00 | 1,524.73 | 0.66% | 53,114 |
| Jan 29, 2026 | 1,528.00 | 1,544.00 | 1,524.00 | 1,524.00 | 1,514.79 | 0.13% | 56,820 |
| Jan 28, 2026 | 1,540.00 | 1,540.00 | 1,522.00 | 1,522.00 | 1,512.81 | -1.55% | 21,684 |
| Jan 27, 2026 | 1,532.00 | 1,546.00 | 1,530.02 | 1,546.00 | 1,536.66 | 1.58% | 53,800 |
| Jan 26, 2026 | 1,522.00 | 1,528.00 | 1,514.00 | 1,522.00 | 1,512.81 | -0.13% | 27,574 |
| Jan 23, 2026 | 1,522.00 | 1,532.00 | 1,520.00 | 1,524.00 | 1,514.79 | -0.52% | 235,250 |
| Jan 22, 2026 | 1,506.00 | 1,534.00 | 1,506.00 | 1,532.00 | 1,522.75 | 1.73% | 50,156 |
| Jan 21, 2026 | 1,490.00 | 1,524.00 | 1,490.00 | 1,506.00 | 1,496.90 | 1.21% | 27,091 |
| Jan 20, 2026 | 1,492.00 | 1,522.00 | 1,488.00 | 1,488.00 | 1,479.01 | -1.06% | 144,946 |