ICG Enterprise Trust PLC (LON:ICGT)
London · Delayed Price · Currency is GBP · Price in GBX 1,388.00
+2.00 (0.14%)
Jun 24, 2026, 4:35 PM GMT
ICG Enterprise Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,382.00 | 1,406.00 | 1,382.00 | 1,388.00 | 1,388.00 | 0.14% | 22,296 |
| Jun 23, 2026 | 1,384.00 | 1,410.00 | 1,382.00 | 1,386.00 | 1,386.00 | -1.00% | 301,923 |
| Jun 22, 2026 | 1,390.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.29% | 53,650 |
| Jun 19, 2026 | 1,388.00 | 1,410.00 | 1,386.00 | 1,396.00 | 1,396.00 | 0.14% | 173,675 |
| Jun 18, 2026 | 1,414.00 | 1,414.00 | 1,384.00 | 1,394.00 | 1,394.00 | 0.29% | 44,360 |
| Jun 17, 2026 | 1,416.00 | 1,416.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.43% | 29,655 |
| Jun 16, 2026 | 1,400.00 | 1,420.00 | 1,388.00 | 1,396.00 | 1,396.00 | -0.99% | 19,128 |
| Jun 15, 2026 | 1,412.00 | 1,418.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.43% | 64,205 |
| Jun 12, 2026 | 1,398.00 | 1,409.55 | 1,374.00 | 1,404.00 | 1,404.00 | 0.86% | 22,788 |
| Jun 11, 2026 | 1,384.00 | 1,410.00 | 1,362.00 | 1,392.00 | 1,392.00 | 0.14% | 160,582 |
| Jun 10, 2026 | 1,388.00 | 1,410.00 | 1,384.00 | 1,390.00 | 1,390.00 | 0.29% | 28,501 |
| Jun 9, 2026 | 1,390.00 | 1,404.54 | 1,386.00 | 1,386.00 | 1,386.00 | -0.72% | 25,172 |
| Jun 8, 2026 | 1,400.00 | 1,408.00 | 1,394.00 | 1,396.00 | 1,396.00 | -0.14% | 20,319 |
| Jun 5, 2026 | 1,406.00 | 1,412.00 | 1,382.00 | 1,398.00 | 1,398.00 | 0.58% | 33,328 |
| Jun 4, 2026 | 1,392.00 | 1,406.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.29% | 153,363 |
| Jun 3, 2026 | 1,401.54 | 1,406.00 | 1,390.00 | 1,394.00 | 1,394.00 | -0.99% | 49,410 |
| Jun 2, 2026 | 1,382.00 | 1,408.00 | 1,382.00 | 1,408.00 | 1,408.00 | 1.00% | 61,091 |
| Jun 1, 2026 | 1,368.00 | 1,396.00 | 1,366.00 | 1,394.00 | 1,394.00 | 0.72% | 63,306 |
| May 29, 2026 | 1,348.00 | 1,388.00 | 1,347.96 | 1,384.00 | 1,384.00 | 2.82% | 81,894 |
| May 28, 2026 | 1,374.00 | 1,374.00 | 1,336.00 | 1,346.00 | 1,346.00 | -0.44% | 69,722 |
| May 27, 2026 | 1,346.00 | 1,372.00 | 1,343.68 | 1,352.00 | 1,352.00 | 0.75% | 56,786 |
| May 26, 2026 | 1,348.00 | 1,362.00 | 1,322.27 | 1,342.00 | 1,342.00 | 1.36% | 97,920 |
| May 22, 2026 | 1,376.00 | 1,376.00 | 1,322.00 | 1,324.00 | 1,324.00 | -2.22% | 190,291 |
| May 21, 2026 | 1,350.00 | 1,364.00 | 1,346.00 | 1,354.00 | 1,354.00 | 0.30% | 53,643 |
| May 20, 2026 | 1,382.00 | 1,362.00 | 1,344.00 | 1,350.00 | 1,350.00 | -0.59% | 77,093 |
| May 19, 2026 | 1,370.00 | 1,390.00 | 1,356.00 | 1,358.00 | 1,358.00 | -1.16% | 262,069 |
| May 18, 2026 | 1,368.00 | 1,390.00 | 1,349.85 | 1,374.00 | 1,374.00 | -0.43% | 38,046 |
| May 15, 2026 | 1,364.00 | 1,390.00 | 1,363.50 | 1,380.00 | 1,380.00 | -0.29% | 177,710 |
| May 14, 2026 | 1,370.00 | 1,394.98 | 1,358.00 | 1,384.00 | 1,384.00 | 0.29% | 35,310 |
| May 13, 2026 | 1,380.00 | 1,400.00 | 1,374.00 | 1,380.00 | 1,380.00 | - | 166,907 |
| May 12, 2026 | 1,370.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.43% | 51,771 |
| May 11, 2026 | 1,376.00 | 1,408.00 | 1,328.00 | 1,400.00 | 1,400.00 | 1.89% | 215,123 |
| May 8, 2026 | 1,380.00 | 1,394.00 | 1,362.07 | 1,374.00 | 1,374.00 | -0.72% | 17,859 |
| May 7, 2026 | 1,380.00 | 1,398.00 | 1,380.00 | 1,384.00 | 1,384.00 | 0.29% | 41,190 |
| May 6, 2026 | 1,360.00 | 1,402.00 | 1,360.00 | 1,380.00 | 1,380.00 | -0.29% | 42,207 |
| May 5, 2026 | 1,342.00 | 1,384.00 | 1,342.00 | 1,384.00 | 1,384.00 | 0.87% | 208,200 |
| May 1, 2026 | 1,330.00 | 1,372.11 | 1,328.00 | 1,372.00 | 1,372.00 | 2.85% | 48,200 |
| Apr 30, 2026 | 1,342.00 | 1,342.00 | 1,312.00 | 1,334.00 | 1,334.00 | 0.91% | 223,998 |
| Apr 29, 2026 | 1,344.00 | 1,366.00 | 1,322.00 | 1,322.00 | 1,322.00 | -1.78% | 52,599 |
| Apr 28, 2026 | 1,350.00 | 1,364.00 | 1,342.00 | 1,346.00 | 1,346.00 | -0.30% | 49,060 |
| Apr 27, 2026 | 1,336.00 | 1,364.00 | 1,336.00 | 1,350.00 | 1,350.00 | 0.45% | 31,827 |
| Apr 24, 2026 | 1,350.00 | 1,376.00 | 1,336.00 | 1,344.00 | 1,344.00 | -1.18% | 50,510 |
| Apr 23, 2026 | 1,364.00 | 1,378.00 | 1,353.41 | 1,360.00 | 1,360.00 | -1.45% | 41,373 |
| Apr 22, 2026 | 1,346.00 | 1,380.00 | 1,346.00 | 1,380.00 | 1,380.00 | 1.17% | 22,932 |
| Apr 21, 2026 | 1,336.00 | 1,372.00 | 1,336.00 | 1,364.00 | 1,364.00 | 2.10% | 75,810 |
| Apr 20, 2026 | 1,372.00 | 1,372.00 | 1,332.00 | 1,336.00 | 1,336.00 | -2.20% | 75,225 |
| Apr 17, 2026 | 1,354.00 | 1,370.00 | 1,352.00 | 1,366.00 | 1,366.00 | 0.59% | 309,926 |
| Apr 16, 2026 | 1,360.00 | 1,372.00 | 1,348.00 | 1,358.00 | 1,358.00 | -0.88% | 188,641 |
| Apr 15, 2026 | 1,408.00 | 1,408.00 | 1,366.00 | 1,370.00 | 1,370.00 | -2.70% | 56,814 |
| Apr 14, 2026 | 1,350.00 | 1,412.00 | 1,350.00 | 1,408.00 | 1,408.00 | 5.07% | 41,201 |