ICG Enterprise Trust PLC (LON:ICGT)
London · Delayed Price · Currency is GBP · Price in GBX 1,490.00
-6.00 (-0.40%)
Dec 30, 2025, 11:24 AM BST
ICG Enterprise Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1,512.00 | 1,512.00 | 1,490.00 | 1,496.00 | 1,496.00 | - | 81,196 |
| Dec 24, 2025 | 1,493.91 | 1,508.00 | 1,492.00 | 1,496.00 | 1,496.00 | -0.27% | 50,468 |
| Dec 23, 2025 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | - | 101,742 |
| Dec 22, 2025 | 1,512.00 | 1,512.00 | 1,494.28 | 1,500.00 | 1,500.00 | -0.13% | 339,018 |
| Dec 19, 2025 | 1,502.00 | 1,532.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.66% | 72,441 |
| Dec 18, 2025 | 1,536.00 | 1,536.00 | 1,504.21 | 1,512.00 | 1,512.00 | 0.13% | 44,880 |
| Dec 17, 2025 | 1,524.00 | 1,524.00 | 1,506.00 | 1,510.00 | 1,510.00 | 0.13% | 148,046 |
| Dec 16, 2025 | 1,526.00 | 1,526.00 | 1,506.00 | 1,508.00 | 1,508.00 | 0.27% | 103,596 |
| Dec 15, 2025 | 1,526.00 | 1,550.00 | 1,502.00 | 1,504.00 | 1,504.00 | -1.31% | 38,180 |
| Dec 12, 2025 | 1,524.00 | 1,542.00 | 1,516.00 | 1,524.00 | 1,524.00 | 0.26% | 39,899 |
| Dec 11, 2025 | 1,522.00 | 1,534.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 30,553 |
| Dec 10, 2025 | 1,524.00 | 1,544.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.65% | 23,266 |
| Dec 9, 2025 | 1,554.00 | 1,554.00 | 1,520.00 | 1,530.00 | 1,530.00 | -0.65% | 45,765 |
| Dec 8, 2025 | 1,536.37 | 1,550.00 | 1,522.00 | 1,540.00 | 1,540.00 | -0.13% | 91,141 |
| Dec 5, 2025 | 1,542.00 | 1,542.00 | 1,522.00 | 1,542.00 | 1,542.00 | 0.26% | 13,289 |
| Dec 4, 2025 | 1,522.00 | 1,540.00 | 1,520.00 | 1,538.00 | 1,538.00 | - | 20,726 |
| Dec 3, 2025 | 1,532.00 | 1,552.95 | 1,527.28 | 1,538.00 | 1,538.00 | 0.39% | 22,644 |
| Dec 2, 2025 | 1,550.00 | 1,572.00 | 1,520.00 | 1,532.00 | 1,532.00 | -1.16% | 35,923 |
| Dec 1, 2025 | 1,546.00 | 1,572.00 | 1,522.00 | 1,550.00 | 1,550.00 | 0.13% | 168,908 |
| 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 |