ICFG Limited (LON:ICFG)
London
· Delayed Price · Currency is GBP · Price in GBX 16.00
0.00 (0.00%)
At close: Mar 6, 2026
ICFG Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.00 | 17.60 | 14.64 | 16.00 | 16.00 | - | 13,400 |
| Mar 5, 2026 | 17.60 | 17.60 | 15.90 | 16.00 | 16.00 | - | 292,999 |
| Mar 4, 2026 | 16.00 | 17.60 | 17.60 | 16.00 | 16.00 | - | 24,000 |
| Mar 3, 2026 | 17.70 | 17.70 | 17.70 | 16.00 | 16.00 | - | 24,000 |
| Mar 2, 2026 | 16.00 | 18.00 | 18.00 | 16.00 | 16.00 | -10.61% | 20,000 |
| Feb 27, 2026 | 16.00 | 17.90 | 17.90 | 17.90 | 17.90 | 11.87% | 14,950 |
| Feb 26, 2026 | 16.00 | 18.00 | 18.00 | 16.00 | 16.00 | -9.60% | 13,000 |
| Feb 25, 2026 | 16.00 | 17.70 | 17.70 | 17.70 | 17.70 | 10.62% | 10,900 |
| Feb 24, 2026 | 16.00 | 17.90 | 17.90 | 16.00 | 16.00 | - | 21,800 |
| Feb 23, 2026 | 16.00 | 18.00 | 17.20 | 16.00 | 16.00 | -9.60% | 65,500 |
| Feb 20, 2026 | 16.00 | 17.70 | 14.04 | 17.70 | 17.70 | 10.62% | 43,950 |
| Feb 19, 2026 | 16.00 | 17.80 | 17.20 | 16.00 | 16.00 | - | 32,400 |
| Feb 18, 2026 | 16.00 | 17.30 | 17.20 | 16.00 | 16.00 | - | 21,250 |
| Feb 17, 2026 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | -4.76% | 9,950 |
| Feb 16, 2026 | 16.00 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 5,000 |
| Feb 13, 2026 | 16.00 | 16.50 | 16.50 | 16.00 | 16.00 | - | 5,900 |
| Feb 12, 2026 | 16.00 | 16.50 | 16.00 | 16.00 | 16.00 | - | 15,000 |
| Feb 11, 2026 | 16.00 | 16.10 | 14.00 | 16.00 | 16.00 | - | 4,000 |
| Feb 10, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.27% | 28,000 |
| Feb 9, 2026 | 16.00 | 17.00 | 15.80 | 15.80 | 15.80 | -1.25% | 332,000 |
| Feb 6, 2026 | 16.00 | 17.00 | 14.10 | 16.00 | 16.00 | - | 173,700 |
| Feb 5, 2026 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | - | 4,000 |
| Feb 4, 2026 | 16.00 | 16.90 | 16.90 | 16.00 | 16.00 | - | 4,950 |
| Feb 3, 2026 | 16.00 | 16.90 | 16.00 | 16.00 | 16.00 | - | 81,500 |
| Feb 2, 2026 | 16.00 | 16.50 | 16.50 | 16.00 | 16.00 | - | 5,000 |
| Jan 30, 2026 | 15.00 | 16.00 | 15.80 | 16.00 | 16.00 | 6.67% | 330,000 |
| Jan 29, 2026 | 15.00 | 16.20 | 16.00 | 15.00 | 15.00 | - | 8,050 |
| Jan 28, 2026 | 15.00 | 16.00 | 15.80 | 15.00 | 15.00 | -6.25% | 72,000 |
| Jan 27, 2026 | 15.00 | 16.00 | 15.70 | 16.00 | 16.00 | 6.67% | 42,000 |
| Jan 26, 2026 | 15.00 | 15.50 | 15.50 | 15.00 | 15.00 | - | 8,000 |
| Jan 23, 2026 | 15.00 | 14.90 | 14.00 | 15.00 | 15.00 | - | 6,900 |
| Jan 22, 2026 | 15.00 | 15.60 | 15.00 | 15.00 | 15.00 | - | 5,550 |
| Jan 21, 2026 | 15.00 | 15.80 | 15.60 | 15.00 | 15.00 | - | 3,800 |
| Jan 20, 2026 | 15.00 | 15.50 | 15.50 | 15.00 | 15.00 | - | 2,950 |
| Jan 19, 2026 | 15.00 | 15.30 | 15.30 | 15.00 | 15.00 | - | 3,950 |
| Jan 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,900 |
| Jan 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,800 |
| Jan 13, 2026 | 15.00 | 15.00 | 14.89 | 15.00 | 15.00 | - | 4,000 |
| Jan 12, 2026 | 15.00 | 16.00 | 15.48 | 15.00 | 15.00 | - | 132,000 |
| Jan 9, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | - | 42,500 |
| Jan 8, 2026 | 15.00 | 16.00 | 15.90 | 15.00 | 15.00 | - | 94,650 |
| Jan 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jan 6, 2026 | 16.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 350 |
| Jan 5, 2026 | 16.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 6,000 |
| Jan 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Dec 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10,000 |
| Dec 30, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 10,000 |
| Dec 29, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 9,000 |
| Dec 24, 2025 | 15.00 | 14.00 | 14.00 | 15.00 | 15.00 | - | 300 |
| Dec 23, 2025 | 16.50 | 15.00 | 15.00 | 15.00 | 15.00 | -9.09% | - |
| Dec 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 19, 2025 | 16.50 | 15.00 | 15.00 | 16.50 | 16.50 | - | 25,000 |
| Dec 18, 2025 | 17.00 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Dec 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 11, 2025 | 18.60 | 18.60 | 18.60 | 17.00 | 17.00 | - | 4,000 |
| Dec 10, 2025 | 17.00 | 19.00 | 19.00 | 17.00 | 17.00 | - | 50,000 |
| Dec 9, 2025 | 17.00 | 19.00 | 19.00 | 17.00 | 17.00 | -10.53% | 30,000 |
| Dec 8, 2025 | 17.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 44,000 |
| Dec 5, 2025 | 17.00 | 19.10 | 16.50 | 19.00 | 19.00 | - | 198,000 |
| Dec 4, 2025 | 17.00 | 19.00 | 15.00 | 19.00 | 19.00 | 11.76% | 800 |
| Dec 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 2, 2025 | 17.00 | 18.70 | 17.60 | 17.00 | 17.00 | - | 99,500 |
| Dec 1, 2025 | 17.00 | 18.60 | 15.00 | 17.00 | 17.00 | - | 225,000 |
| Nov 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -9.09% | - |
| Nov 26, 2025 | 17.00 | 18.70 | 18.70 | 18.70 | 18.70 | 10.00% | 200 |
| Nov 25, 2025 | 17.00 | 18.70 | 16.00 | 17.00 | 17.00 | - | 155,364 |
| Nov 24, 2025 | 17.00 | 18.70 | 18.40 | 17.00 | 17.00 | - | 50,000 |
| Nov 21, 2025 | 17.00 | 18.00 | 15.00 | 17.00 | 17.00 | - | 8,000 |
| Nov 20, 2025 | 17.00 | 18.70 | 15.00 | 17.00 | 17.00 | - | 79,000 |
| Nov 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 17, 2025 | 17.00 | 18.80 | 16.00 | 17.00 | 17.00 | - | 90,000 |
| Nov 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | - |
| Nov 13, 2025 | 17.00 | 18.00 | 15.68 | 18.00 | 18.00 | 9.09% | 105,000 |
| Nov 12, 2025 | 16.50 | 18.00 | 18.00 | 16.50 | 16.50 | - | 10,000 |
| Nov 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 10, 2025 | 16.50 | 18.00 | 15.28 | 16.50 | 16.50 | - | 23,800 |
| Nov 7, 2025 | 16.50 | 15.00 | 15.00 | 16.50 | 16.50 | - | 1,000 |
| Nov 6, 2025 | 16.50 | 17.90 | 15.00 | 16.50 | 16.50 | - | 20,000 |
| Nov 5, 2025 | 15.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6.45% | - |
| Nov 4, 2025 | 15.50 | 17.00 | 15.50 | 15.50 | 15.50 | - | 3,400 |
| Nov 3, 2025 | 15.50 | 13.00 | 13.00 | 15.50 | 15.50 | - | 200 |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 30, 2025 | 15.00 | 16.50 | 16.50 | 15.50 | 15.50 | 3.33% | 2,000 |
| Oct 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,000 |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 27, 2025 | 17.00 | 17.56 | 13.00 | 15.00 | 15.00 | -11.76% | 21,535 |
| Oct 24, 2025 | 17.00 | 16.70 | 16.70 | 17.00 | 17.00 | - | 12,185 |
| Oct 23, 2025 | 19.50 | 21.40 | 16.00 | 17.00 | 17.00 | -12.82% | 3,727 |
| Oct 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 200 |
| Oct 20, 2025 | 19.50 | 20.60 | 20.60 | 19.50 | 19.50 | -5.34% | 2,000 |
| Oct 17, 2025 | 18.50 | 20.60 | 20.60 | 20.60 | 20.60 | 11.35% | 7,389 |
| Oct 16, 2025 | 19.00 | 17.00 | 17.00 | 18.50 | 18.50 | -2.63% | 2,200 |
| Oct 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |