Skip to main content
ICG plc (LON:ICG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,084.00
+32.00 (1.56%)
At close: Dec 5, 2025

ICG plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,052.002,098.002,047.792,084.002,084.001.56%469,466
Dec 4, 20251,997.002,052.001,958.002,052.002,052.002.40%1,411,340
Dec 3, 20252,050.002,052.001,991.002,004.001,976.30-2.05%501,491
Dec 2, 20252,052.002,067.582,044.002,046.002,017.72-0.49%1,418,386
Dec 1, 20252,068.002,068.802,041.432,056.002,027.58-0.96%687,358
Nov 28, 20252,082.002,092.002,076.002,076.002,047.30-367,545
Nov 27, 20252,082.002,092.002,064.002,076.002,047.300.68%335,169
Nov 26, 20252,058.002,078.002,044.002,062.002,033.500.39%693,712
Nov 25, 20252,032.002,056.002,016.002,054.002,025.610.88%577,868
Nov 24, 20252,026.002,052.002,024.002,036.002,007.861.39%931,440
Nov 21, 20252,008.002,030.001,999.002,008.001,980.24-1.47%879,079
Nov 20, 20252,086.002,102.002,038.002,038.002,009.83-0.78%1,142,873
Nov 19, 20252,050.002,070.001,984.002,054.002,025.614.11%2,722,617
Nov 18, 20252,098.002,100.001,965.001,973.001,945.734.45%2,280,478
Nov 17, 20251,918.001,932.001,889.001,889.001,862.89-1.41%2,426,848
Nov 14, 20251,913.001,928.001,882.001,916.001,889.52-1.19%929,696
Nov 13, 20251,985.001,991.001,935.001,939.001,912.20-2.12%406,320
Nov 12, 20251,984.001,992.001,963.001,981.001,953.62-0.05%1,270,674
Nov 11, 20251,975.001,985.001,954.001,982.001,954.601.28%526,647
Nov 10, 20251,978.001,985.001,957.001,957.001,929.951.24%326,896
Nov 7, 20251,958.001,968.001,927.001,933.001,906.28-0.77%464,949
Nov 6, 20251,985.001,997.001,948.001,948.001,921.07-1.96%675,440
Nov 5, 20251,949.001,996.001,945.001,987.001,959.541.38%1,024,489
Nov 4, 20251,918.001,960.001,893.001,960.001,932.911.08%670,618
Nov 3, 20251,938.001,956.001,921.001,939.001,912.200.41%422,388
Oct 31, 20251,941.001,948.001,925.001,931.001,904.31-0.57%900,234
Oct 30, 20251,956.001,960.001,940.001,942.001,915.16-0.87%780,298
Oct 29, 20251,978.001,991.001,959.001,959.001,931.92-0.56%821,036
Oct 28, 20251,987.001,994.001,959.001,970.001,942.77-0.76%397,612
Oct 27, 20251,990.001,991.001,963.001,985.001,957.560.20%549,326
Oct 24, 20251,974.001,981.001,947.001,981.001,953.621.23%454,458
Oct 23, 20251,959.001,989.001,950.001,957.001,929.950.05%708,652
Oct 22, 20251,962.001,973.001,936.001,956.001,928.960.26%838,009
Oct 21, 20251,940.001,961.001,920.001,951.001,924.030.67%1,168,768
Oct 20, 20251,916.001,938.001,899.001,938.001,911.210.47%3,866,482
Oct 17, 20251,964.001,970.001,882.001,929.001,902.34-5.53%1,724,702
Oct 16, 20252,058.002,062.002,022.002,042.002,013.77-0.68%680,765
Oct 15, 20252,092.002,100.002,035.652,056.002,027.58-2.10%1,672,730
Oct 14, 20252,118.002,118.002,074.002,100.002,070.97-1.04%649,151
Oct 13, 20252,120.002,144.002,112.002,122.002,092.67-1,903,592
Oct 10, 20252,194.002,194.002,122.002,122.002,092.67-2.84%2,445,869
Oct 9, 20252,204.002,214.002,178.002,184.002,153.810.37%1,143,044
Oct 8, 20252,268.002,276.002,156.002,176.002,145.92-4.23%1,888,855
Oct 7, 20252,290.002,298.002,268.002,272.002,240.60-0.96%1,594,361
Oct 6, 20252,302.002,310.002,268.002,294.002,262.29-0.26%426,157
Oct 3, 20252,288.002,304.002,276.002,300.002,268.211.41%442,345
Oct 2, 20252,258.002,312.002,234.002,268.002,236.652.44%598,118
Oct 1, 20252,212.002,232.002,190.002,214.002,183.40-0.54%702,792
Sep 30, 20252,242.002,254.002,222.002,226.002,195.23-0.45%919,878
Sep 29, 20252,236.002,250.912,214.002,236.002,205.090.99%682,400