Skip to main content
ICG plc (LON:ICG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,585.00
-47.00 (-2.88%)
At close: Mar 6, 2026

ICG plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,642.001,646.001,579.001,585.001,585.00-2.88%1,177,368
Mar 5, 20261,637.001,665.001,624.001,632.001,632.00-0.61%1,208,807
Mar 4, 20261,593.001,654.001,580.001,642.001,642.003.40%1,527,823
Mar 3, 20261,626.001,626.001,568.001,588.001,588.00-3.29%1,817,760
Mar 2, 20261,630.001,675.001,609.001,642.001,642.00-2.20%912,022
Feb 27, 20261,732.001,732.001,676.001,679.001,679.00-2.33%1,686,474
Feb 26, 20261,680.001,734.001,676.001,719.001,719.002.26%581,425
Feb 25, 20261,696.001,707.001,674.001,681.001,681.000.24%964,645
Feb 24, 20261,658.001,696.001,644.001,677.001,677.001.51%717,355
Feb 23, 20261,729.001,738.001,648.001,652.001,652.00-4.95%627,350
Feb 20, 20261,720.001,750.001,714.001,738.001,738.000.58%1,905,178
Feb 19, 20261,767.001,774.001,717.001,728.001,728.00-1.43%684,712
Feb 18, 20261,739.001,757.001,710.001,753.001,753.001.92%851,163
Feb 17, 20261,708.001,720.001,690.001,720.001,720.001.24%873,394
Feb 16, 20261,716.001,740.001,698.001,699.001,699.00-0.29%713,397
Feb 13, 20261,695.001,715.001,685.001,704.001,704.000.18%2,299,845
Feb 12, 20261,694.001,738.821,683.001,701.001,701.001.31%1,334,824
Feb 11, 20261,703.001,706.001,661.001,679.001,679.00-1.12%750,917
Feb 10, 20261,719.001,725.001,695.001,698.001,698.00-1.28%3,043,777
Feb 9, 20261,714.001,733.001,705.001,720.001,720.001.18%4,241,730
Feb 6, 20261,663.001,709.001,655.001,700.001,700.001.49%1,251,310
Feb 5, 20261,700.001,723.001,660.001,675.001,675.00-1.24%1,969,420
Feb 4, 20261,651.001,696.001,607.001,696.001,696.002.42%2,550,533
Feb 3, 20261,811.001,814.001,654.001,656.001,656.00-8.20%2,177,928
Feb 2, 20261,811.001,815.001,787.001,804.001,804.00-0.61%2,666,441
Jan 30, 20261,823.001,833.001,804.001,815.001,815.00-0.27%1,151,184
Jan 29, 20261,877.001,879.001,820.001,820.001,820.00-2.26%1,792,780
Jan 28, 20261,873.001,885.501,857.001,862.001,862.00-0.59%2,100,991
Jan 27, 20261,898.001,905.001,873.001,873.001,873.00-0.74%469,361
Jan 26, 20261,903.001,923.001,873.871,887.001,887.00-1.51%775,697
Jan 23, 20261,936.001,942.001,901.001,916.001,916.00-1.24%516,614
Jan 22, 20262,000.002,008.001,940.001,940.001,940.00-2.61%688,115
Jan 21, 20262,016.002,072.001,908.001,992.001,992.00-1.39%1,335,836
Jan 20, 20261,991.002,036.001,977.002,020.002,020.00-0.10%2,788,559
Jan 19, 20262,032.002,044.002,002.002,022.002,022.00-1.37%343,748
Jan 16, 20262,034.002,058.002,028.002,050.002,050.000.99%808,049
Jan 15, 20262,006.002,046.001,987.002,030.002,030.002.89%1,080,568
Jan 14, 20262,034.002,044.001,969.001,973.001,973.00-2.62%483,444
Jan 13, 20262,088.002,088.002,022.002,026.002,026.00-2.41%451,043
Jan 12, 20262,094.002,094.002,056.002,076.002,076.00-0.76%551,524
Jan 9, 20262,058.002,100.002,058.002,092.002,092.001.16%248,488
Jan 8, 20262,092.002,092.002,034.002,068.002,068.00-1.52%340,978
Jan 7, 20262,128.002,148.002,084.002,100.002,100.00-0.94%644,659
Jan 6, 20262,084.002,120.002,080.002,120.002,120.000.95%1,628,235
Jan 5, 20262,084.002,110.002,036.002,100.002,100.002.14%452,753
Jan 2, 20262,032.002,080.002,032.002,056.002,056.000.10%754,192
Dec 31, 20252,064.002,070.002,040.002,054.002,054.00-0.87%327,321
Dec 30, 20252,032.002,072.002,032.002,072.002,072.000.97%403,268
Dec 29, 20252,050.002,052.002,024.002,052.002,052.000.49%470,461
Dec 24, 20252,030.002,048.002,030.002,042.002,042.00-0.20%113,650
Dec 23, 20252,060.002,060.002,036.002,046.002,046.00-0.10%377,113
Dec 22, 20252,044.002,056.482,028.002,048.002,048.000.10%1,631,175
Dec 19, 20252,038.002,060.002,028.002,046.002,046.000.10%817,501
Dec 18, 20252,016.002,052.002,014.002,044.002,044.000.99%572,768
Dec 17, 20252,070.002,073.362,020.002,024.002,024.00-1.56%569,997
Dec 16, 20252,044.002,056.002,034.002,056.002,056.000.10%704,336
Dec 15, 20252,040.002,078.002,028.002,054.002,054.001.28%576,733
Dec 12, 20252,044.002,056.002,026.002,028.002,028.00-516,944
Dec 11, 20252,050.002,055.002,026.002,028.002,028.00-0.49%359,120
Dec 10, 20252,058.002,076.002,032.002,038.002,038.00-1.55%781,695
Dec 9, 20252,070.002,086.002,066.002,070.002,070.00-0.10%396,505
Dec 8, 20252,084.002,084.002,054.002,072.002,072.00-0.58%491,637
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