Skip to main content
ICG plc (LON:ICG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,214.00
+2.00 (0.09%)
Sep 26, 2025, 5:07 PM BST

ICG plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,212.002,224.002,197.002,214.002,214.000.09%339,482
Sep 25, 20252,244.002,244.002,182.002,212.002,212.00-1.51%396,213
Sep 24, 20252,276.002,278.002,228.002,246.002,246.00-0.97%556,064
Sep 23, 20252,292.002,300.002,268.002,268.002,268.00-0.61%802,075
Sep 22, 20252,294.002,296.002,265.602,282.002,282.00-0.61%292,030
Sep 19, 20252,340.002,340.002,288.002,296.002,296.00-1.54%1,575,933
Sep 18, 20252,266.002,332.002,262.002,332.002,332.003.09%586,884
Sep 17, 20252,248.002,276.002,240.002,262.002,262.001.07%491,705
Sep 16, 20252,300.002,318.002,223.442,238.002,238.00-2.36%1,892,908
Sep 15, 20252,262.002,316.002,260.002,292.002,292.001.87%2,657,855
Sep 12, 20252,266.002,274.002,238.002,250.002,250.00-0.53%487,458
Sep 11, 20252,210.002,266.002,198.002,262.002,262.002.72%1,242,006
Sep 10, 20252,194.002,223.332,188.002,202.002,202.000.55%695,315
Sep 9, 20252,198.002,205.852,176.002,190.002,190.00-0.09%617,583
Sep 8, 20252,156.002,192.002,154.002,192.002,192.001.95%516,950
Sep 5, 20252,176.002,180.002,138.002,150.002,150.00-0.56%843,750
Sep 4, 20252,154.002,172.002,140.002,162.002,162.00-537,941
Sep 3, 20252,138.002,166.002,122.002,162.002,162.001.31%1,301,351
Sep 2, 20252,192.002,216.002,110.002,134.002,134.00-2.20%360,739
Sep 1, 20252,180.002,184.002,148.002,182.002,182.00-207,998
Aug 29, 20252,180.002,194.002,174.002,182.002,182.00-0.46%373,614
Aug 28, 20252,194.002,202.002,174.002,192.002,192.000.46%223,619
Aug 27, 20252,172.002,184.002,156.002,182.002,182.000.65%288,318
Aug 26, 20252,192.002,192.002,139.722,168.002,168.00-1.81%1,204,607
Aug 22, 20252,158.002,216.002,150.772,208.002,208.001.85%257,686
Aug 21, 20252,162.002,172.002,142.002,168.002,168.000.28%340,495
Aug 20, 20252,184.002,192.002,160.002,162.002,162.00-1.73%663,654
Aug 19, 20252,178.002,208.002,176.002,200.002,200.001.01%361,480
Aug 18, 20252,174.002,188.002,170.002,178.002,178.000.18%352,694
Aug 15, 20252,192.002,202.002,170.002,174.002,174.00-278,321
Aug 14, 20252,170.002,184.002,156.002,174.002,174.00-217,732
Aug 13, 20252,220.002,220.002,170.002,174.002,174.00-0.28%213,900
Aug 12, 20252,188.002,202.002,162.002,180.002,180.000.09%302,953
Aug 11, 20252,144.002,202.002,144.002,178.002,178.00-0.55%252,787
Aug 8, 20252,154.002,192.002,146.002,190.002,190.001.77%1,686,470
Aug 7, 20252,160.002,184.002,150.002,152.002,152.000.09%830,851
Aug 6, 20252,146.002,156.002,118.002,150.002,150.001.32%324,614
Aug 5, 20252,106.002,152.002,106.002,122.002,122.00-0.28%285,325
Aug 4, 20252,104.002,148.002,104.002,128.002,128.000.38%828,420
Aug 1, 20252,158.002,176.002,099.172,120.002,120.00-2.66%676,445
Jul 31, 20252,170.002,188.002,156.002,178.002,178.000.74%1,026,531
Jul 30, 20252,128.002,170.002,110.002,162.002,162.000.75%2,489,675
Jul 29, 20252,148.002,166.002,134.002,146.002,146.00-0.19%378,584
Jul 28, 20252,176.002,188.002,146.002,150.002,150.000.19%2,120,465
Jul 25, 20252,138.002,152.002,116.002,146.002,146.00-0.09%337,238
Jul 24, 20252,132.002,154.002,118.802,148.002,148.001.23%545,155
Jul 23, 20252,148.002,148.002,120.002,122.002,122.000.47%959,471
Jul 22, 20252,168.002,172.002,106.002,112.002,112.00-2.67%1,006,226
Jul 21, 20252,154.002,172.002,148.002,170.002,170.000.65%567,836
Jul 18, 20252,130.002,156.002,114.002,156.002,156.002.37%1,889,769