ICG Enterprise Trust PLC (LON:ICGT)
London · Delayed Price · Currency is GBP · Price in GBX 1,386.00
+6.00 (0.43%)
Sep 25, 2026, 4:35 PM GMT
ICG Enterprise Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,400.00 | 1,410.00 | 1,384.00 | 1,386.00 | - | 0.43% | 14,855 |
| Sep 24, 2026 | 1,416.00 | 1,394.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 28,919 |
| Sep 23, 2026 | 1,428.00 | 1,406.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.57% | 23,037 |
| Sep 22, 2026 | 1,396.00 | 1,420.00 | 1,380.00 | 1,402.00 | 1,402.00 | 0.57% | 227,604 |
| Sep 21, 2026 | 1,424.00 | 1,424.00 | 1,390.00 | 1,394.00 | 1,394.00 | -0.14% | 12,170 |
| Sep 18, 2026 | 1,408.00 | 1,410.00 | 1,396.00 | 1,396.00 | 1,396.00 | -1.13% | 93,129 |
| Sep 17, 2026 | 1,396.00 | 1,412.00 | 1,396.00 | 1,412.00 | 1,412.00 | 0.57% | 37,863 |
| Sep 16, 2026 | 1,424.00 | 1,424.00 | 1,402.00 | 1,404.00 | 1,404.00 | -0.14% | 38,375 |
| Sep 15, 2026 | 1,406.00 | 1,406.00 | 1,390.00 | 1,406.00 | 1,406.00 | 1.74% | 9,264 |
| Sep 14, 2026 | 1,417.20 | 1,414.00 | 1,382.00 | 1,382.00 | 1,382.00 | -1.85% | 42,776 |
| Sep 11, 2026 | 1,450.00 | 1,450.00 | 1,408.00 | 1,408.00 | 1,408.00 | -0.14% | 58,458 |
| Sep 10, 2026 | 1,460.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.67% | 18,123 |
| Sep 9, 2026 | 1,450.00 | 1,454.00 | 1,432.00 | 1,434.00 | 1,434.00 | -0.83% | 68,958 |
| Sep 8, 2026 | 1,470.00 | 1,480.00 | 1,430.00 | 1,446.00 | 1,446.00 | -1.63% | 37,118 |
| Sep 7, 2026 | 1,478.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.41% | 12,420 |
| Sep 4, 2026 | 1,470.00 | 1,488.00 | 1,461.78 | 1,476.00 | 1,476.00 | - | 21,985 |
| Sep 3, 2026 | 1,470.00 | 1,490.00 | 1,470.00 | 1,476.00 | 1,476.00 | - | 138,951 |
| Sep 2, 2026 | 1,470.00 | 1,484.00 | 1,470.00 | 1,476.00 | 1,476.00 | 0.27% | 227,171 |
| Sep 1, 2026 | 1,482.00 | 1,498.00 | 1,470.00 | 1,472.00 | 1,472.00 | -1.47% | 38,292 |
| Aug 28, 2026 | 1,486.00 | 1,494.00 | 1,473.74 | 1,494.00 | 1,494.00 | 0.54% | 23,544 |
| 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 |