ICG Enterprise Trust PLC (LON:ICGT)
London · Delayed Price · Currency is GBP · Price in GBX 1,418.00
+4.00 (0.28%)
Jul 22, 2026, 4:35 PM GMT
ICG Enterprise Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,408.00 | 1,426.00 | 1,402.00 | 1,418.00 | 1,418.00 | 0.28% | 22,849 |
| Jul 21, 2026 | 1,430.00 | 1,430.00 | 1,404.00 | 1,414.00 | 1,414.00 | -0.98% | 22,113 |
| Jul 20, 2026 | 1,420.00 | 1,440.00 | 1,392.30 | 1,428.00 | 1,428.00 | 2.00% | 69,445 |
| Jul 17, 2026 | 1,418.00 | 1,418.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.85% | 16,633 |
| Jul 16, 2026 | 1,400.00 | 1,418.00 | 1,392.00 | 1,412.00 | 1,412.00 | 0.57% | 16,524 |
| Jul 15, 2026 | 1,392.00 | 1,418.00 | 1,390.00 | 1,404.00 | 1,404.00 | 0.14% | 155,193 |
| Jul 14, 2026 | 1,390.00 | 1,402.00 | 1,390.00 | 1,402.00 | 1,402.00 | 0.57% | 18,499 |
| Jul 13, 2026 | 1,394.00 | 1,416.00 | 1,384.00 | 1,394.00 | 1,394.00 | -0.43% | 33,567 |
| Jul 10, 2026 | 1,418.00 | 1,418.00 | 1,398.00 | 1,400.00 | 1,400.00 | - | 13,030 |
| Jul 9, 2026 | 1,400.00 | 1,418.00 | 1,398.00 | 1,400.00 | 1,400.00 | -0.43% | 66,159 |
| Jul 8, 2026 | 1,404.00 | 1,420.00 | 1,388.00 | 1,406.00 | 1,406.00 | 0.43% | 336,492 |
| Jul 7, 2026 | 1,402.00 | 1,412.00 | 1,399.90 | 1,400.00 | 1,400.00 | -0.28% | 21,036 |
| Jul 6, 2026 | 1,402.00 | 1,422.00 | 1,392.00 | 1,404.00 | 1,404.00 | - | 34,535 |
| Jul 3, 2026 | 1,404.00 | 1,422.00 | 1,394.00 | 1,404.00 | 1,404.00 | -0.71% | 16,126 |
| Jul 2, 2026 | 1,384.00 | 1,422.00 | 1,382.00 | 1,414.00 | 1,414.00 | 0.71% | 29,686 |
| Jul 1, 2026 | 1,394.00 | 1,418.00 | 1,394.00 | 1,416.00 | 1,404.00 | 1.43% | 86,287 |
| Jun 30, 2026 | 1,386.00 | 1,412.00 | 1,386.00 | 1,396.00 | 1,384.17 | -0.57% | 35,858 |
| Jun 29, 2026 | 1,404.00 | 1,408.00 | 1,386.00 | 1,404.00 | 1,392.10 | 0.57% | 27,129 |
| Jun 26, 2026 | 1,384.00 | 1,410.00 | 1,382.00 | 1,396.00 | 1,384.17 | -0.29% | 23,428 |
| Jun 25, 2026 | 1,384.00 | 1,402.00 | 1,384.00 | 1,400.00 | 1,388.14 | 0.86% | 30,305 |
| Jun 24, 2026 | 1,382.00 | 1,406.00 | 1,382.00 | 1,388.00 | 1,376.24 | 0.14% | 22,296 |
| Jun 23, 2026 | 1,384.00 | 1,410.00 | 1,382.00 | 1,386.00 | 1,374.25 | -1.00% | 301,923 |
| Jun 22, 2026 | 1,390.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,388.14 | 0.29% | 53,650 |
| Jun 19, 2026 | 1,388.00 | 1,410.00 | 1,386.00 | 1,396.00 | 1,384.17 | 0.14% | 175,154 |
| Jun 18, 2026 | 1,414.00 | 1,414.00 | 1,384.00 | 1,394.00 | 1,382.19 | 0.29% | 44,360 |
| Jun 17, 2026 | 1,416.00 | 1,416.00 | 1,384.00 | 1,390.00 | 1,378.22 | -0.43% | 29,655 |
| Jun 16, 2026 | 1,400.00 | 1,420.00 | 1,388.00 | 1,396.00 | 1,384.17 | -0.99% | 19,128 |
| Jun 15, 2026 | 1,412.00 | 1,418.00 | 1,400.00 | 1,410.00 | 1,398.05 | 0.43% | 64,205 |
| Jun 12, 2026 | 1,398.00 | 1,409.60 | 1,374.00 | 1,404.00 | 1,392.10 | 0.86% | 22,788 |
| Jun 11, 2026 | 1,384.00 | 1,410.00 | 1,362.00 | 1,392.00 | 1,380.20 | 0.14% | 160,582 |
| Jun 10, 2026 | 1,388.00 | 1,410.00 | 1,384.00 | 1,390.00 | 1,378.22 | 0.29% | 28,501 |
| Jun 9, 2026 | 1,390.00 | 1,404.50 | 1,386.00 | 1,386.00 | 1,374.25 | -0.72% | 25,172 |
| Jun 8, 2026 | 1,400.00 | 1,408.00 | 1,394.00 | 1,396.00 | 1,384.17 | -0.14% | 20,319 |
| Jun 5, 2026 | 1,406.00 | 1,412.00 | 1,382.00 | 1,398.00 | 1,386.15 | 0.58% | 33,328 |
| Jun 4, 2026 | 1,392.00 | 1,406.00 | 1,390.00 | 1,390.00 | 1,378.22 | -0.29% | 153,363 |
| Jun 3, 2026 | 1,392.00 | 1,408.00 | 1,390.00 | 1,394.00 | 1,382.19 | -0.99% | 49,410 |
| Jun 2, 2026 | 1,382.00 | 1,408.00 | 1,382.00 | 1,408.00 | 1,396.07 | 1.00% | 61,091 |
| Jun 1, 2026 | 1,368.00 | 1,396.00 | 1,366.00 | 1,394.00 | 1,382.19 | 0.72% | 63,306 |
| May 29, 2026 | 1,348.00 | 1,388.00 | 1,348.00 | 1,384.00 | 1,372.27 | 2.82% | 81,894 |
| May 28, 2026 | 1,374.00 | 1,374.00 | 1,336.00 | 1,346.00 | 1,334.59 | -0.44% | 69,722 |
| May 27, 2026 | 1,346.00 | 1,372.00 | 1,343.70 | 1,352.00 | 1,340.54 | 0.75% | 56,786 |
| May 26, 2026 | 1,348.00 | 1,362.00 | 1,322.30 | 1,342.00 | 1,330.63 | 1.36% | 97,920 |
| May 22, 2026 | 1,376.00 | 1,376.00 | 1,322.00 | 1,324.00 | 1,312.78 | -2.22% | 190,291 |
| May 21, 2026 | 1,362.00 | 1,380.00 | 1,346.00 | 1,354.00 | 1,342.53 | 0.30% | 53,644 |
| May 20, 2026 | 1,354.00 | 1,382.00 | 1,344.00 | 1,350.00 | 1,338.56 | -0.59% | 77,094 |
| May 19, 2026 | 1,370.00 | 1,390.00 | 1,356.00 | 1,358.00 | 1,346.49 | -1.16% | 262,069 |
| May 18, 2026 | 1,368.00 | 1,390.00 | 1,349.80 | 1,374.00 | 1,362.36 | -0.43% | 38,046 |
| May 15, 2026 | 1,364.00 | 1,390.00 | 1,363.50 | 1,380.00 | 1,368.31 | -0.29% | 177,710 |
| May 14, 2026 | 1,370.00 | 1,395.00 | 1,358.00 | 1,384.00 | 1,372.27 | 0.29% | 35,310 |
| May 13, 2026 | 1,380.00 | 1,400.00 | 1,374.00 | 1,380.00 | 1,368.31 | - | 166,907 |