ICG Enterprise Trust PLC (LON:ICGT)
London · Delayed Price · Currency is GBP · Price in GBX 1,492.00
+2.00 (0.13%)
Feb 18, 2026, 4:35 PM GMT
ICG Enterprise Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,500.00 | 1,524.00 | 1,490.00 | 1,504.00 | 1,494.92 | -0.27% | 33,633 |
| Jan 16, 2026 | 1,536.00 | 1,550.00 | 1,508.00 | 1,508.00 | 1,498.89 | -1.82% | 116,210 |
| Jan 15, 2026 | 1,530.00 | 1,540.00 | 1,528.00 | 1,536.00 | 1,526.72 | 0.66% | 172,312 |
| Jan 14, 2026 | 1,538.00 | 1,539.36 | 1,510.00 | 1,526.00 | 1,516.78 | -0.13% | 91,908 |
| Jan 13, 2026 | 1,510.00 | 1,534.00 | 1,510.00 | 1,528.00 | 1,518.77 | -0.52% | 44,848 |
| Jan 12, 2026 | 1,504.00 | 1,536.00 | 1,504.00 | 1,536.00 | 1,526.72 | 1.59% | 69,419 |
| Jan 9, 2026 | 1,506.00 | 1,516.95 | 1,500.00 | 1,512.00 | 1,502.87 | 0.53% | 63,421 |
| Jan 8, 2026 | 1,498.00 | 1,524.00 | 1,492.00 | 1,504.00 | 1,494.92 | - | 23,077 |
| Jan 7, 2026 | 1,502.00 | 1,524.00 | 1,494.09 | 1,504.00 | 1,494.92 | - | 35,795 |
| Jan 6, 2026 | 1,494.00 | 1,504.00 | 1,490.00 | 1,504.00 | 1,494.92 | 0.53% | 29,735 |
| Jan 5, 2026 | 1,496.00 | 1,508.00 | 1,490.39 | 1,496.00 | 1,486.96 | -0.40% | 332,257 |
| Jan 2, 2026 | 1,510.00 | 1,510.00 | 1,494.00 | 1,502.00 | 1,492.93 | 0.94% | 17,093 |
| Dec 31, 2025 | 1,490.00 | 1,508.70 | 1,488.00 | 1,488.00 | 1,479.01 | -0.80% | 9,581 |
| Dec 30, 2025 | 1,506.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,490.94 | 0.27% | 19,440 |
| Dec 29, 2025 | 1,512.00 | 1,512.00 | 1,490.00 | 1,496.00 | 1,486.96 | - | 81,196 |
| Dec 24, 2025 | 1,492.00 | 1,508.00 | 1,492.00 | 1,496.00 | 1,486.96 | -0.27% | 50,468 |
| Dec 23, 2025 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,490.94 | - | 101,742 |
| Dec 22, 2025 | 1,512.00 | 1,512.00 | 1,494.28 | 1,500.00 | 1,490.94 | -0.13% | 339,018 |
| Dec 19, 2025 | 1,502.00 | 1,532.00 | 1,502.00 | 1,502.00 | 1,492.93 | -0.66% | 72,441 |
| Dec 18, 2025 | 1,536.00 | 1,536.00 | 1,504.21 | 1,512.00 | 1,502.87 | 0.13% | 44,880 |
| Dec 17, 2025 | 1,524.00 | 1,524.00 | 1,506.00 | 1,510.00 | 1,500.88 | 0.13% | 148,046 |
| Dec 16, 2025 | 1,526.00 | 1,526.00 | 1,506.00 | 1,508.00 | 1,498.89 | 0.27% | 103,596 |
| Dec 15, 2025 | 1,526.00 | 1,550.00 | 1,502.00 | 1,504.00 | 1,494.92 | -1.31% | 38,180 |
| Dec 12, 2025 | 1,524.00 | 1,542.00 | 1,516.00 | 1,524.00 | 1,514.79 | 0.26% | 39,899 |
| Dec 11, 2025 | 1,522.00 | 1,534.00 | 1,520.00 | 1,520.00 | 1,510.82 | - | 30,553 |
| Dec 10, 2025 | 1,524.00 | 1,544.00 | 1,520.00 | 1,520.00 | 1,510.82 | -0.65% | 23,266 |
| Dec 9, 2025 | 1,554.00 | 1,554.00 | 1,520.00 | 1,530.00 | 1,520.76 | -0.65% | 45,765 |
| Dec 8, 2025 | 1,550.00 | 1,550.00 | 1,522.00 | 1,540.00 | 1,530.70 | -0.13% | 91,141 |