ICG Enterprise Trust PLC (LON:ICGT)
London · Delayed Price · Currency is GBP · Price in GBX 1,550.00
+2.00 (0.13%)
Dec 1, 2025, 4:35 PM BST
ICG Enterprise Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,523.20 | 1,546.00 | 1,522.00 | 1,522.00 | - | -1.68% | 473 |
| Nov 28, 2025 | 1,490.00 | 1,548.00 | 1,490.00 | 1,548.00 | 1,548.00 | 1.57% | 43,045 |
| Nov 27, 2025 | 1,510.00 | 1,524.12 | 1,492.00 | 1,524.00 | 1,524.00 | 0.79% | 20,533 |
| Nov 26, 2025 | 1,490.00 | 1,512.12 | 1,480.10 | 1,512.00 | 1,512.00 | 1.75% | 33,219 |
| Nov 25, 2025 | 1,486.00 | 1,508.00 | 1,480.00 | 1,486.00 | 1,486.00 | 0.27% | 33,663 |
| Nov 24, 2025 | 1,472.00 | 1,502.00 | 1,472.00 | 1,482.00 | 1,482.00 | -1.07% | 122,741 |
| Nov 21, 2025 | 1,474.00 | 1,498.00 | 1,474.00 | 1,498.00 | 1,498.00 | 0.67% | 13,904 |
| Nov 20, 2025 | 1,476.00 | 1,502.00 | 1,474.00 | 1,488.00 | 1,488.00 | 0.95% | 61,063 |
| Nov 19, 2025 | 1,472.00 | 1,488.00 | 1,461.39 | 1,474.00 | 1,474.00 | 0.14% | 32,966 |
| Nov 18, 2025 | 1,476.00 | 1,486.00 | 1,460.00 | 1,472.00 | 1,472.00 | 0.14% | 69,835 |
| Nov 17, 2025 | 1,478.00 | 1,516.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 49,430 |
| Nov 14, 2025 | 1,486.00 | 1,502.00 | 1,478.00 | 1,480.00 | 1,480.00 | -0.67% | 83,917 |
| Nov 13, 2025 | 1,508.00 | 1,508.00 | 1,488.00 | 1,490.00 | 1,490.00 | -1.19% | 55,047 |
| Nov 12, 2025 | 1,518.00 | 1,523.00 | 1,508.00 | 1,508.00 | 1,499.00 | -0.40% | 61,593 |
| Nov 11, 2025 | 1,514.00 | 1,532.00 | 1,514.00 | 1,514.00 | 1,504.96 | -0.53% | 48,757 |
| Nov 10, 2025 | 1,524.00 | 1,534.00 | 1,514.52 | 1,522.00 | 1,512.92 | -0.13% | 39,938 |
| Nov 7, 2025 | 1,532.00 | 1,532.00 | 1,520.23 | 1,524.00 | 1,514.90 | -0.26% | 19,484 |
| Nov 6, 2025 | 1,532.00 | 1,546.00 | 1,524.00 | 1,528.00 | 1,518.88 | -0.78% | 37,069 |
| Nov 5, 2025 | 1,530.00 | 1,544.00 | 1,529.40 | 1,540.00 | 1,530.81 | 0.39% | 34,221 |
| Nov 4, 2025 | 1,530.00 | 1,546.00 | 1,530.00 | 1,534.00 | 1,524.84 | -0.26% | 54,850 |
| Nov 3, 2025 | 1,542.00 | 1,568.00 | 1,534.00 | 1,538.00 | 1,528.82 | 0.13% | 30,762 |
| Oct 31, 2025 | 1,566.00 | 1,566.00 | 1,536.00 | 1,536.00 | 1,526.83 | -0.26% | 56,590 |
| Oct 30, 2025 | 1,592.00 | 1,592.00 | 1,540.00 | 1,540.00 | 1,530.81 | -2.90% | 78,624 |
| Oct 29, 2025 | 1,594.00 | 1,594.00 | 1,582.00 | 1,586.00 | 1,576.53 | -0.25% | 78,547 |
| Oct 28, 2025 | 1,596.00 | 1,600.00 | 1,582.00 | 1,590.00 | 1,580.51 | -0.38% | 94,027 |
| Oct 27, 2025 | 1,600.00 | 1,611.42 | 1,590.00 | 1,596.00 | 1,586.47 | -0.25% | 147,692 |
| Oct 24, 2025 | 1,578.00 | 1,600.00 | 1,572.00 | 1,600.00 | 1,590.45 | 1.78% | 149,123 |
| Oct 23, 2025 | 1,564.00 | 1,578.00 | 1,542.00 | 1,572.00 | 1,562.62 | 0.38% | 170,655 |
| Oct 22, 2025 | 1,536.00 | 1,566.00 | 1,516.00 | 1,566.00 | 1,556.65 | 2.35% | 76,299 |
| Oct 21, 2025 | 1,530.00 | 1,534.00 | 1,516.00 | 1,530.00 | 1,520.87 | 0.26% | 73,736 |
| Oct 20, 2025 | 1,510.00 | 1,528.00 | 1,500.76 | 1,526.00 | 1,516.89 | 1.33% | 76,571 |
| Oct 17, 2025 | 1,506.00 | 1,522.00 | 1,480.00 | 1,506.00 | 1,497.01 | -0.26% | 41,979 |
| Oct 16, 2025 | 1,504.00 | 1,512.00 | 1,490.00 | 1,510.00 | 1,500.99 | 0.67% | 29,025 |
| Oct 15, 2025 | 1,508.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,491.05 | -0.66% | 74,840 |
| Oct 14, 2025 | 1,510.00 | 1,520.00 | 1,496.00 | 1,510.00 | 1,500.99 | 0.13% | 33,433 |
| Oct 13, 2025 | 1,512.00 | 1,524.00 | 1,493.54 | 1,508.00 | 1,499.00 | -0.13% | 44,941 |
| Oct 10, 2025 | 1,508.00 | 1,512.00 | 1,492.00 | 1,510.00 | 1,500.99 | 1.75% | 227,949 |
| Oct 9, 2025 | 1,486.00 | 1,500.00 | 1,480.00 | 1,484.00 | 1,475.14 | -0.80% | 75,414 |
| Oct 8, 2025 | 1,488.00 | 1,510.00 | 1,480.00 | 1,496.00 | 1,487.07 | - | 57,722 |
| Oct 7, 2025 | 1,492.00 | 1,510.00 | 1,482.00 | 1,496.00 | 1,487.07 | -0.93% | 239,374 |
| Oct 6, 2025 | 1,498.00 | 1,510.12 | 1,484.00 | 1,510.00 | 1,500.99 | 0.80% | 102,005 |
| Oct 3, 2025 | 1,470.00 | 1,506.00 | 1,450.00 | 1,498.00 | 1,489.06 | 1.90% | 46,696 |
| Oct 2, 2025 | 1,468.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,461.23 | -0.27% | 22,713 |
| Oct 1, 2025 | 1,440.00 | 1,474.00 | 1,418.00 | 1,474.00 | 1,465.20 | 2.36% | 65,546 |
| Sep 30, 2025 | 1,420.00 | 1,444.00 | 1,399.10 | 1,440.00 | 1,431.41 | 1.55% | 103,018 |
| Sep 29, 2025 | 1,412.00 | 1,418.00 | 1,403.55 | 1,418.00 | 1,409.54 | 0.57% | 56,429 |
| Sep 26, 2025 | 1,406.00 | 1,416.00 | 1,397.00 | 1,410.00 | 1,401.58 | 0.57% | 70,117 |
| Sep 25, 2025 | 1,400.00 | 1,407.36 | 1,400.00 | 1,402.00 | 1,393.63 | 0.14% | 47,103 |
| Sep 24, 2025 | 1,400.00 | 1,408.00 | 1,398.02 | 1,400.00 | 1,391.64 | -0.57% | 37,068 |
| Sep 23, 2025 | 1,410.00 | 1,410.00 | 1,398.17 | 1,408.00 | 1,399.60 | 0.28% | 36,053 |