ICG Enterprise Trust PLC (LON:ICGT)
London · Delayed Price · Currency is GBP · Price in GBX 1,390.00
-4.00 (-0.29%)
Jun 4, 2026, 5:15 PM GMT
ICG Enterprise Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,340.00 | 1,352.00 | 1,330.00 | 1,340.00 | 1,340.00 | -0.45% | 20,357 |
| Apr 10, 2026 | 1,332.00 | 1,350.00 | 1,327.01 | 1,346.00 | 1,346.00 | 0.75% | 177,989 |
| Apr 9, 2026 | 1,350.00 | 1,356.00 | 1,332.00 | 1,336.00 | 1,336.00 | -1.33% | 58,482 |
| Apr 8, 2026 | 1,374.00 | 1,380.00 | 1,344.00 | 1,354.00 | 1,354.00 | 0.74% | 71,232 |
| Apr 7, 2026 | 1,340.00 | 1,360.00 | 1,332.07 | 1,344.00 | 1,344.00 | 0.30% | 73,642 |
| Apr 2, 2026 | 1,354.00 | 1,374.00 | 1,332.00 | 1,340.00 | 1,340.00 | -0.59% | 66,928 |
| Apr 1, 2026 | 1,342.00 | 1,350.00 | 1,330.00 | 1,348.00 | 1,348.00 | 1.81% | 59,059 |
| Mar 31, 2026 | 1,326.00 | 1,340.00 | 1,308.00 | 1,324.00 | 1,324.00 | 1.07% | 54,022 |
| Mar 30, 2026 | 1,330.00 | 1,334.00 | 1,302.00 | 1,310.00 | 1,310.00 | -1.80% | 159,599 |
| Mar 27, 2026 | 1,330.00 | 1,342.00 | 1,321.68 | 1,334.00 | 1,334.00 | -0.15% | 44,819 |
| Mar 26, 2026 | 1,326.00 | 1,336.00 | 1,306.00 | 1,336.00 | 1,336.00 | - | 31,547 |
| Mar 25, 2026 | 1,332.00 | 1,340.00 | 1,306.00 | 1,336.00 | 1,336.00 | 0.45% | 26,560 |
| Mar 24, 2026 | 1,300.00 | 1,332.00 | 1,298.00 | 1,330.00 | 1,330.00 | 0.76% | 44,833 |
| Mar 23, 2026 | 1,292.00 | 1,324.00 | 1,288.31 | 1,320.00 | 1,320.00 | 0.76% | 64,638 |