Investcorp Capital plc (ADX:ICAP)
United Arab Emirates
· Delayed Price · Currency is AED 1.440
-0.010 (-0.69%)
At close: Apr 28, 2026
Investcorp Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 647,834 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 193,096 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 396,010 |
| Apr 23, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 509,318 |
| Apr 22, 2026 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 1,519,313 |
| Apr 21, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 266,348 |
| Apr 20, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 187,862 |
| Apr 17, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | 0.69% | 316,535 |
| Apr 16, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 578,278 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | 205,117 |
| Apr 14, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 310,465 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 88,597 |
| Apr 10, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 202,904 |
| Apr 9, 2026 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | - | 1,009,238 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 1,015,608 |
| Apr 7, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 104,108 |
| Apr 6, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 184,596 |
| Apr 3, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 328,512 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 67,256 |
| Apr 1, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 121,535 |
| Mar 31, 2026 | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 352,328 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 360,775 |
| Mar 27, 2026 | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | 0.68% | 664,321 |
| Mar 26, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 429,467 |
| Mar 25, 2026 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | - | 1,391,605 |
| Mar 24, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 726,921 |
| Mar 23, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 600,481 |
| Mar 18, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 424,780 |
| Mar 17, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 728,901 |
| Mar 16, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 1,650,937 |
| Mar 13, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 2,786,358 |
| Mar 12, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 784,053 |
| Mar 11, 2026 | 1.44 | 1.49 | 1.43 | 1.46 | 1.46 | 1.39% | 1,313,574 |
| Mar 10, 2026 | 1.42 | 1.49 | 1.42 | 1.44 | 1.44 | 1.41% | 1,584,115 |
| Mar 9, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 423,585 |
| Mar 6, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 233,375 |
| Mar 5, 2026 | 1.39 | 1.46 | 1.38 | 1.41 | 1.41 | 0.71% | 523,084 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -3.45% | 235,310 |
| Feb 27, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 907,295 |
| Feb 26, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 2,038,477 |
| Feb 25, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 789,917 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 827,238 |
| Feb 23, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 772,100 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -5.77% | 1,045,927 |
| Feb 19, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.47 | -1.27% | 1,250,172 |
| Feb 18, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.49 | 0.64% | 1,474,289 |
| Feb 17, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.48 | 1.29% | 1,058,034 |
| Feb 16, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.46 | - | 1,388,997 |
| Feb 13, 2026 | 1.52 | 1.55 | 1.51 | 1.55 | 1.46 | 1.97% | 1,372,078 |
| Feb 12, 2026 | 1.51 | 1.56 | 1.51 | 1.52 | 1.43 | 2.70% | 1,156,784 |
| Feb 11, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.39 | -0.67% | 1,316,451 |
| Feb 10, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.40 | -0.67% | 782,191 |
| Feb 9, 2026 | 1.57 | 1.58 | 1.42 | 1.50 | 1.41 | -4.46% | 6,994,877 |
| Feb 6, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.48 | -0.63% | 1,162,474 |
| Feb 5, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.49 | 1.28% | 1,253,264 |
| Feb 4, 2026 | 1.56 | 1.59 | 1.53 | 1.56 | 1.47 | 0.65% | 1,893,094 |
| Feb 3, 2026 | 1.54 | 1.59 | 1.53 | 1.55 | 1.46 | 0.65% | 1,269,801 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.45 | -0.65% | 775,941 |
| Jan 30, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.46 | 1.31% | 948,446 |
| Jan 29, 2026 | 1.53 | 1.56 | 1.52 | 1.53 | 1.44 | - | 1,136,309 |
| Jan 28, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.44 | 1.32% | 776,307 |
| Jan 27, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.42 | 2.72% | 757,815 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.46 | 1.47 | 1.38 | -3.92% | 807,654 |
| Jan 23, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.44 | -0.65% | 720,747 |
| Jan 22, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.45 | -1.28% | 271,940 |
| Jan 21, 2026 | 1.57 | 1.60 | 1.54 | 1.56 | 1.47 | -1.27% | 572,086 |
| Jan 20, 2026 | 1.60 | 1.63 | 1.54 | 1.58 | 1.49 | -3.07% | 2,187,465 |
| Jan 19, 2026 | 1.43 | 1.64 | 1.43 | 1.63 | 1.53 | 13.99% | 5,789,565 |
| Jan 16, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.35 | 1.42% | 1,705,750 |
| Jan 15, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.33 | -0.70% | 840,436 |
| Jan 14, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.34 | -0.70% | 1,449,761 |
| Jan 13, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.35 | 1.42% | 1,010,165 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.33 | -0.70% | 861,742 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.34 | - | 831,330 |
| Jan 8, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.34 | 0.71% | 888,665 |
| Jan 7, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.33 | 0.71% | 1,407,176 |
| Jan 6, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.32 | 0.72% | 909,880 |
| Jan 5, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.31 | -0.71% | 1,043,564 |
| Jan 2, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.32 | - | 731,755 |
| Dec 31, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.32 | - | 1,261,646 |
| Dec 30, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.32 | -0.71% | 1,217,441 |
| Dec 29, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.33 | -0.70% | 808,957 |
| Dec 26, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.34 | 0.71% | 794,158 |
| Dec 25, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.33 | 2.17% | 1,635,394 |
| Dec 24, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.30 | 0.73% | 451,910 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.29 | -1.44% | 3,082,398 |
| Dec 22, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.31 | 2.21% | 988,906 |
| Dec 19, 2025 | 1.40 | 1.43 | 1.36 | 1.36 | 1.28 | -2.86% | 1,187,285 |
| Dec 18, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.32 | -0.71% | 937,732 |
| Dec 17, 2025 | 1.39 | 1.43 | 1.38 | 1.41 | 1.33 | 2.17% | 2,807,466 |
| Dec 16, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.30 | - | 1,617,754 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.30 | -2.82% | 1,579,791 |
| Dec 12, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.34 | -3.40% | 1,572,839 |
| Dec 11, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.38 | - | 2,659,469 |
| Dec 10, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.38 | - | 1,150,463 |
| Dec 9, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.38 | -3.29% | 1,209,400 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.43 | -1.30% | 794,228 |
| Dec 5, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.45 | - | 747,279 |
| Dec 4, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.45 | - | 846,629 |
| Dec 3, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.45 | 0.65% | 962,930 |