ICG Enterprise Trust PLC (LON:ICGT)
London · Delayed Price · Currency is GBP · Price in GBX 1,494.00
+8.00 (0.54%)
Aug 28, 2026, 4:35 PM GMT
ICG Enterprise Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,481.71 | 1,494.00 | 1,473.74 | 1,489.51 | - | 0.24% | 22,286 |
| Aug 27, 2026 | 1,472.00 | 1,492.00 | 1,472.00 | 1,486.00 | 1,486.00 | 0.41% | 13,183 |
| Aug 26, 2026 | 1,470.00 | 1,492.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.95% | 76,113 |
| Aug 25, 2026 | 1,492.00 | 1,492.00 | 1,464.00 | 1,466.00 | 1,466.00 | -1.35% | 79,437 |
| Aug 24, 2026 | 1,474.00 | 1,490.00 | 1,458.00 | 1,486.00 | 1,486.00 | -0.27% | 16,020 |
| Aug 21, 2026 | 1,476.00 | 1,490.00 | 1,476.00 | 1,490.00 | 1,490.00 | 1.09% | 28,864 |
| Aug 20, 2026 | 1,486.00 | 1,490.00 | 1,468.00 | 1,474.00 | 1,474.00 | -1.07% | 29,239 |
| Aug 19, 2026 | 1,474.00 | 1,490.00 | 1,460.00 | 1,490.00 | 1,490.00 | 1.22% | 28,443 |
| Aug 18, 2026 | 1,483.28 | 1,486.00 | 1,460.00 | 1,472.00 | 1,472.00 | -0.81% | 25,090 |
| Aug 17, 2026 | 1,492.00 | 1,492.00 | 1,458.00 | 1,484.00 | 1,484.00 | -0.40% | 83,238 |
| Aug 14, 2026 | 1,480.94 | 1,490.00 | 1,458.00 | 1,490.00 | 1,490.00 | 1.92% | 37,648 |
| Aug 13, 2026 | 1,458.00 | 1,478.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.24% | 14,815 |
| Aug 12, 2026 | 1,498.00 | 1,498.00 | 1,468.00 | 1,468.00 | 1,458.50 | -1.34% | 74,097 |
| Aug 11, 2026 | 1,480.00 | 1,494.00 | 1,478.00 | 1,488.00 | 1,478.37 | 0.54% | 62,558 |
| Aug 10, 2026 | 1,478.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,470.42 | 0.14% | 34,690 |
| Aug 7, 2026 | 1,470.00 | 1,478.00 | 1,460.00 | 1,478.00 | 1,468.44 | 0.68% | 38,381 |
| Aug 6, 2026 | 1,462.00 | 1,468.00 | 1,451.50 | 1,468.00 | 1,458.50 | 0.41% | 43,408 |
| Aug 5, 2026 | 1,444.00 | 1,462.00 | 1,430.97 | 1,462.00 | 1,452.54 | 1.11% | 44,394 |
| Aug 4, 2026 | 1,438.00 | 1,446.00 | 1,420.00 | 1,446.00 | 1,436.64 | 0.98% | 22,943 |
| Aug 3, 2026 | 1,438.00 | 1,438.00 | 1,420.00 | 1,432.00 | 1,422.73 | -0.56% | 16,990 |
| Jul 31, 2026 | 1,430.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,430.68 | 1.27% | 17,052 |
| Jul 30, 2026 | 1,430.00 | 1,430.00 | 1,392.00 | 1,422.00 | 1,412.80 | -1.25% | 41,480 |
| Jul 29, 2026 | 1,410.00 | 1,440.00 | 1,410.00 | 1,440.00 | 1,430.68 | 2.56% | 38,842 |
| Jul 28, 2026 | 1,434.00 | 1,434.00 | 1,402.00 | 1,404.00 | 1,394.91 | 0.29% | 27,730 |
| Jul 27, 2026 | 1,412.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,390.94 | 0.29% | 30,255 |
| Jul 24, 2026 | 1,404.00 | 1,426.00 | 1,396.00 | 1,396.00 | 1,386.97 | -0.57% | 17,871 |
| Jul 23, 2026 | 1,410.00 | 1,432.00 | 1,404.00 | 1,404.00 | 1,394.91 | -0.99% | 6,775 |
| Jul 22, 2026 | 1,408.00 | 1,426.00 | 1,402.00 | 1,418.00 | 1,408.82 | 0.28% | 22,849 |
| Jul 21, 2026 | 1,430.00 | 1,430.00 | 1,404.00 | 1,414.00 | 1,404.85 | -0.98% | 22,113 |
| Jul 20, 2026 | 1,420.00 | 1,440.00 | 1,392.29 | 1,428.00 | 1,418.76 | 2.00% | 69,445 |
| Jul 17, 2026 | 1,418.00 | 1,418.00 | 1,400.00 | 1,400.00 | 1,390.94 | -0.85% | 16,633 |
| Jul 16, 2026 | 1,400.00 | 1,418.00 | 1,392.00 | 1,412.00 | 1,402.86 | 0.57% | 16,524 |
| Jul 15, 2026 | 1,392.00 | 1,418.00 | 1,390.00 | 1,404.00 | 1,394.91 | 0.14% | 155,193 |
| Jul 14, 2026 | 1,390.00 | 1,402.00 | 1,390.00 | 1,402.00 | 1,392.93 | 0.57% | 18,499 |
| Jul 13, 2026 | 1,394.00 | 1,416.00 | 1,384.00 | 1,394.00 | 1,384.98 | -0.43% | 33,567 |
| Jul 10, 2026 | 1,418.00 | 1,418.00 | 1,398.00 | 1,400.00 | 1,390.94 | - | 13,030 |
| Jul 9, 2026 | 1,400.00 | 1,418.00 | 1,398.00 | 1,400.00 | 1,390.94 | -0.43% | 66,159 |
| Jul 8, 2026 | 1,404.00 | 1,420.00 | 1,388.00 | 1,406.00 | 1,396.90 | 0.43% | 336,492 |
| Jul 7, 2026 | 1,402.00 | 1,412.00 | 1,399.89 | 1,400.00 | 1,390.94 | -0.28% | 21,036 |
| Jul 6, 2026 | 1,402.00 | 1,422.00 | 1,392.00 | 1,404.00 | 1,394.91 | - | 34,535 |
| Jul 3, 2026 | 1,404.00 | 1,422.00 | 1,394.00 | 1,404.00 | 1,394.91 | -0.71% | 16,126 |
| Jul 2, 2026 | 1,384.00 | 1,422.00 | 1,382.00 | 1,414.00 | 1,404.85 | 0.71% | 29,686 |
| Jul 1, 2026 | 1,394.00 | 1,418.00 | 1,394.00 | 1,416.00 | 1,394.91 | 1.43% | 86,287 |
| Jun 30, 2026 | 1,386.00 | 1,412.00 | 1,386.00 | 1,396.00 | 1,375.21 | -0.57% | 35,858 |
| Jun 29, 2026 | 1,404.00 | 1,408.00 | 1,386.00 | 1,404.00 | 1,383.09 | 0.57% | 27,129 |
| Jun 26, 2026 | 1,384.00 | 1,410.00 | 1,382.00 | 1,396.00 | 1,375.21 | -0.29% | 23,428 |
| Jun 25, 2026 | 1,384.00 | 1,402.00 | 1,384.00 | 1,400.00 | 1,379.15 | 0.86% | 30,305 |
| Jun 24, 2026 | 1,382.00 | 1,406.00 | 1,382.00 | 1,388.00 | 1,367.33 | 0.14% | 22,296 |
| Jun 23, 2026 | 1,384.00 | 1,410.00 | 1,382.00 | 1,386.00 | 1,365.36 | -1.00% | 301,923 |
| Jun 22, 2026 | 1,390.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,379.15 | 0.29% | 53,650 |