ICG Enterprise Trust PLC (LON:ICGT)
London · Delayed Price · Currency is GBP · Price in GBX 1,541.90
+1.90 (0.12%)
Oct 31, 2025, 2:40 PM BST
ICG Enterprise Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,566.00 | 1,566.00 | 1,536.00 | 1,536.00 | 1,536.00 | -0.26% | 33,247 |
| Oct 30, 2025 | 1,592.00 | 1,592.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.90% | 78,624 |
| Oct 29, 2025 | 1,594.00 | 1,594.00 | 1,582.00 | 1,586.00 | 1,586.00 | -0.25% | 78,547 |
| Oct 28, 2025 | 1,596.00 | 1,600.00 | 1,582.00 | 1,590.00 | 1,590.00 | -0.38% | 94,026 |
| Oct 27, 2025 | 1,600.00 | 1,611.42 | 1,590.00 | 1,596.00 | 1,596.00 | -0.25% | 147,693 |
| Oct 24, 2025 | 1,578.00 | 1,600.00 | 1,572.00 | 1,600.00 | 1,600.00 | 1.78% | 149,122 |
| Oct 23, 2025 | 1,564.00 | 1,578.00 | 1,542.00 | 1,572.00 | 1,572.00 | 0.38% | 196,713 |
| Oct 22, 2025 | 1,536.00 | 1,566.00 | 1,516.00 | 1,566.00 | 1,566.00 | 2.35% | 76,299 |
| Oct 21, 2025 | 1,528.24 | 1,534.00 | 1,525.51 | 1,530.00 | 1,530.00 | 0.26% | 73,736 |
| Oct 20, 2025 | 1,505.50 | 1,528.00 | 1,500.76 | 1,526.00 | 1,526.00 | 1.33% | 76,570 |
| Oct 17, 2025 | 1,517.93 | 1,517.93 | 1,480.00 | 1,506.00 | 1,506.00 | -0.26% | 41,978 |
| Oct 16, 2025 | 1,502.00 | 1,512.00 | 1,490.00 | 1,510.00 | 1,510.00 | 0.67% | 29,025 |
| Oct 15, 2025 | 1,507.46 | 1,510.00 | 1,492.15 | 1,500.00 | 1,500.00 | -0.66% | 74,840 |
| Oct 14, 2025 | 1,505.40 | 1,512.00 | 1,502.00 | 1,510.00 | 1,510.00 | 0.13% | 33,432 |
| Oct 13, 2025 | 1,512.00 | 1,524.00 | 1,493.54 | 1,508.00 | 1,508.00 | -0.13% | 44,941 |
| Oct 10, 2025 | 1,508.00 | 1,512.00 | 1,498.00 | 1,510.00 | 1,510.00 | 1.75% | 227,949 |
| Oct 9, 2025 | 1,489.34 | 1,493.00 | 1,480.00 | 1,484.00 | 1,484.00 | -0.80% | 75,413 |
| Oct 8, 2025 | 1,485.65 | 1,500.00 | 1,480.00 | 1,496.00 | 1,496.00 | - | 57,722 |
| Oct 7, 2025 | 1,494.94 | 1,510.00 | 1,482.00 | 1,496.00 | 1,496.00 | -0.93% | 239,374 |
| Oct 6, 2025 | 1,487.35 | 1,510.00 | 1,484.00 | 1,510.00 | 1,510.00 | 0.80% | 102,005 |
| Oct 3, 2025 | 1,463.20 | 1,506.00 | 1,450.00 | 1,498.00 | 1,498.00 | 1.90% | 46,697 |
| Oct 2, 2025 | 1,468.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.27% | 22,713 |
| Oct 1, 2025 | 1,437.93 | 1,474.00 | 1,431.68 | 1,474.00 | 1,474.00 | 2.36% | 65,546 |
| Sep 30, 2025 | 1,419.73 | 1,444.00 | 1,399.10 | 1,440.00 | 1,440.00 | 1.55% | 103,018 |
| Sep 29, 2025 | 1,403.55 | 1,418.00 | 1,403.55 | 1,418.00 | 1,418.00 | 0.57% | 56,429 |
| Sep 26, 2025 | 1,402.16 | 1,416.00 | 1,397.00 | 1,410.00 | 1,410.00 | 0.57% | 70,117 |
| Sep 25, 2025 | 1,401.26 | 1,407.36 | 1,400.00 | 1,402.00 | 1,402.00 | 0.14% | 47,103 |
| Sep 24, 2025 | 1,408.00 | 1,408.00 | 1,398.02 | 1,400.00 | 1,400.00 | -0.57% | 37,069 |
| Sep 23, 2025 | 1,398.17 | 1,410.00 | 1,398.17 | 1,408.00 | 1,408.00 | 0.28% | 36,052 |
| Sep 22, 2025 | 1,407.84 | 1,416.00 | 1,402.00 | 1,404.00 | 1,404.00 | -1.13% | 54,704 |
| Sep 19, 2025 | 1,396.00 | 1,420.00 | 1,396.00 | 1,420.00 | 1,420.00 | 0.14% | 175,945 |
| Sep 18, 2025 | 1,406.00 | 1,418.00 | 1,402.00 | 1,418.00 | 1,418.00 | 0.57% | 38,343 |
| 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 |