ICG plc (LON:ICG)
London
· Delayed Price · Currency is GBP · Price in GBX 1,797.00
-12.00 (-0.66%)
Apr 28, 2026, 5:15 PM GMT
ICG plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,802.00 | 1,810.00 | 1,779.00 | 1,797.00 | 1,797.00 | -0.66% | 640,351 |
| Apr 27, 2026 | 1,820.00 | 1,831.00 | 1,809.00 | 1,809.00 | 1,809.00 | -0.44% | 1,580,991 |
| Apr 24, 2026 | 1,811.00 | 1,829.00 | 1,789.00 | 1,817.00 | 1,817.00 | -0.82% | 912,284 |
| Apr 23, 2026 | 1,844.00 | 1,854.00 | 1,821.00 | 1,832.00 | 1,832.00 | -1.24% | 964,356 |
| Apr 22, 2026 | 1,849.00 | 1,859.92 | 1,834.00 | 1,855.00 | 1,855.00 | 0.27% | 1,681,425 |
| Apr 21, 2026 | 1,853.00 | 1,883.00 | 1,848.00 | 1,850.00 | 1,850.00 | 0.22% | 993,459 |
| Apr 20, 2026 | 1,847.00 | 1,864.27 | 1,838.00 | 1,846.00 | 1,846.00 | -1.34% | 7,477,327 |
| Apr 17, 2026 | 1,789.00 | 1,896.00 | 1,789.00 | 1,871.00 | 1,871.00 | 4.47% | 1,549,103 |
| Apr 16, 2026 | 1,786.00 | 1,818.00 | 1,779.00 | 1,791.00 | 1,791.00 | 0.56% | 907,637 |
| Apr 15, 2026 | 1,727.00 | 1,781.00 | 1,725.00 | 1,781.00 | 1,781.00 | 3.31% | 842,362 |
| Apr 14, 2026 | 1,722.00 | 1,740.00 | 1,690.00 | 1,724.00 | 1,724.00 | 1.29% | 934,609 |
| Apr 13, 2026 | 1,657.00 | 1,708.00 | 1,650.00 | 1,702.00 | 1,702.00 | 1.73% | 1,176,554 |
| Apr 10, 2026 | 1,640.00 | 1,679.00 | 1,638.00 | 1,673.00 | 1,673.00 | 2.07% | 1,745,519 |
| Apr 9, 2026 | 1,638.00 | 1,658.00 | 1,629.00 | 1,639.00 | 1,639.00 | 0.06% | 840,410 |
| Apr 8, 2026 | 1,717.00 | 1,720.00 | 1,638.00 | 1,638.00 | 1,638.00 | 2.38% | 1,398,970 |
| Apr 7, 2026 | 1,601.00 | 1,620.00 | 1,589.00 | 1,600.00 | 1,600.00 | 0.13% | 1,215,582 |
| Apr 2, 2026 | 1,570.00 | 1,598.00 | 1,551.00 | 1,598.00 | 1,598.00 | 0.38% | 1,447,987 |
| Apr 1, 2026 | 1,558.00 | 1,592.00 | 1,546.00 | 1,592.00 | 1,592.00 | 4.74% | 810,664 |
| Mar 31, 2026 | 1,512.00 | 1,538.00 | 1,509.00 | 1,520.00 | 1,520.00 | 0.20% | 734,007 |
| Mar 30, 2026 | 1,478.00 | 1,522.00 | 1,475.00 | 1,517.00 | 1,517.00 | 1.54% | 1,346,172 |
| Mar 27, 2026 | 1,516.00 | 1,521.00 | 1,486.00 | 1,494.00 | 1,494.00 | -1.65% | 1,327,296 |
| Mar 26, 2026 | 1,525.00 | 1,545.00 | 1,509.50 | 1,519.00 | 1,519.00 | -1.62% | 1,915,803 |
| Mar 25, 2026 | 1,513.00 | 1,562.00 | 1,509.00 | 1,544.00 | 1,544.00 | 3.83% | 846,851 |
| Mar 24, 2026 | 1,500.00 | 1,514.00 | 1,475.00 | 1,487.00 | 1,487.00 | -0.60% | 1,557,461 |
| Mar 23, 2026 | 1,450.00 | 1,516.00 | 1,424.88 | 1,496.00 | 1,496.00 | 2.26% | 1,543,167 |
| Mar 20, 2026 | 1,535.00 | 1,546.00 | 1,463.00 | 1,463.00 | 1,463.00 | -3.50% | 3,511,469 |
| Mar 19, 2026 | 1,541.00 | 1,554.00 | 1,512.00 | 1,516.00 | 1,516.00 | -3.19% | 941,418 |
| Mar 18, 2026 | 1,571.00 | 1,597.00 | 1,555.00 | 1,566.00 | 1,566.00 | 0.77% | 868,956 |
| Mar 17, 2026 | 1,543.00 | 1,570.00 | 1,537.00 | 1,554.00 | 1,554.00 | 0.65% | 1,112,356 |
| Mar 16, 2026 | 1,550.00 | 1,566.00 | 1,521.00 | 1,544.00 | 1,544.00 | 0.26% | 1,511,921 |
| Mar 13, 2026 | 1,502.00 | 1,561.00 | 1,497.00 | 1,540.00 | 1,540.00 | 1.25% | 759,203 |
| Mar 12, 2026 | 1,520.00 | 1,550.00 | 1,506.00 | 1,521.00 | 1,521.00 | -0.39% | 2,538,764 |
| Mar 11, 2026 | 1,580.00 | 1,581.00 | 1,527.00 | 1,527.00 | 1,527.00 | -4.44% | 2,355,771 |
| Mar 10, 2026 | 1,593.00 | 1,603.00 | 1,571.00 | 1,598.00 | 1,598.00 | 2.70% | 1,176,545 |
| Mar 9, 2026 | 1,546.00 | 1,579.00 | 1,524.00 | 1,556.00 | 1,556.00 | -1.83% | 2,099,215 |
| Mar 6, 2026 | 1,642.00 | 1,652.00 | 1,577.64 | 1,585.00 | 1,585.00 | -2.88% | 1,177,374 |
| Mar 5, 2026 | 1,637.00 | 1,665.00 | 1,624.00 | 1,632.00 | 1,632.00 | -0.61% | 1,208,807 |
| Mar 4, 2026 | 1,593.00 | 1,654.00 | 1,580.00 | 1,642.00 | 1,642.00 | 3.40% | 1,527,823 |
| Mar 3, 2026 | 1,626.00 | 1,626.00 | 1,568.00 | 1,588.00 | 1,588.00 | -3.29% | 1,817,760 |
| Mar 2, 2026 | 1,630.00 | 1,675.00 | 1,609.00 | 1,642.00 | 1,642.00 | -2.20% | 912,022 |
| Feb 27, 2026 | 1,732.00 | 1,732.00 | 1,676.00 | 1,679.00 | 1,679.00 | -2.33% | 1,686,477 |
| Feb 26, 2026 | 1,680.00 | 1,734.00 | 1,676.00 | 1,719.00 | 1,719.00 | 2.26% | 581,433 |
| Feb 25, 2026 | 1,696.00 | 1,707.00 | 1,674.00 | 1,681.00 | 1,681.00 | 0.24% | 964,651 |
| Feb 24, 2026 | 1,658.00 | 1,696.00 | 1,644.00 | 1,677.00 | 1,677.00 | 1.51% | 717,355 |
| Feb 23, 2026 | 1,729.00 | 1,738.00 | 1,648.00 | 1,652.00 | 1,652.00 | -4.95% | 627,350 |
| Feb 20, 2026 | 1,720.00 | 1,750.00 | 1,714.00 | 1,738.00 | 1,738.00 | 0.58% | 1,980,435 |
| Feb 19, 2026 | 1,767.00 | 1,774.00 | 1,717.00 | 1,728.00 | 1,728.00 | -1.43% | 684,747 |
| Feb 18, 2026 | 1,739.00 | 1,757.00 | 1,710.00 | 1,753.00 | 1,753.00 | 1.92% | 851,163 |
| Feb 17, 2026 | 1,708.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.24% | 873,394 |
| Feb 16, 2026 | 1,716.00 | 1,740.00 | 1,698.00 | 1,699.00 | 1,699.00 | -0.29% | 713,397 |
| Feb 13, 2026 | 1,695.00 | 1,715.00 | 1,685.00 | 1,704.00 | 1,704.00 | 0.18% | 2,299,845 |
| Feb 12, 2026 | 1,694.00 | 1,738.82 | 1,683.00 | 1,701.00 | 1,701.00 | 1.31% | 1,334,824 |
| Feb 11, 2026 | 1,703.00 | 1,706.00 | 1,661.00 | 1,679.00 | 1,679.00 | -1.12% | 750,917 |
| Feb 10, 2026 | 1,719.00 | 1,725.00 | 1,695.00 | 1,698.00 | 1,698.00 | -1.28% | 3,043,788 |
| Feb 9, 2026 | 1,714.00 | 1,733.00 | 1,705.00 | 1,720.00 | 1,720.00 | 1.18% | 4,241,730 |
| Feb 6, 2026 | 1,663.00 | 1,709.00 | 1,655.00 | 1,700.00 | 1,700.00 | 1.49% | 1,286,593 |
| Feb 5, 2026 | 1,700.00 | 1,723.00 | 1,660.00 | 1,675.00 | 1,675.00 | -1.24% | 1,813,892 |
| Feb 4, 2026 | 1,651.00 | 1,696.00 | 1,607.00 | 1,696.00 | 1,696.00 | 2.42% | 2,550,583 |
| Feb 3, 2026 | 1,811.00 | 1,814.00 | 1,654.00 | 1,656.00 | 1,656.00 | -8.20% | 2,178,032 |
| Feb 2, 2026 | 1,811.00 | 1,815.00 | 1,787.00 | 1,804.00 | 1,804.00 | -0.61% | 2,666,441 |
| Jan 30, 2026 | 1,823.00 | 1,835.00 | 1,804.00 | 1,815.00 | 1,815.00 | -0.27% | 1,151,667 |
| Jan 29, 2026 | 1,877.00 | 1,879.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.26% | 1,792,832 |
| Jan 28, 2026 | 1,873.00 | 1,885.50 | 1,857.00 | 1,862.00 | 1,862.00 | -0.59% | 2,100,991 |
| Jan 27, 2026 | 1,898.00 | 1,906.00 | 1,873.00 | 1,873.00 | 1,873.00 | -0.74% | 469,986 |
| Jan 26, 2026 | 1,903.00 | 1,923.00 | 1,873.87 | 1,887.00 | 1,887.00 | -1.51% | 775,985 |
| Jan 23, 2026 | 1,936.00 | 1,942.00 | 1,901.00 | 1,916.00 | 1,916.00 | -1.24% | 516,920 |
| Jan 22, 2026 | 2,000.00 | 2,008.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.61% | 688,310 |
| Jan 21, 2026 | 2,016.00 | 2,072.00 | 1,908.00 | 1,992.00 | 1,992.00 | -1.39% | 1,336,345 |
| Jan 20, 2026 | 1,991.00 | 2,036.00 | 1,977.00 | 2,020.00 | 2,020.00 | -0.10% | 2,788,559 |
| Jan 19, 2026 | 2,032.00 | 2,044.00 | 2,002.00 | 2,022.00 | 2,022.00 | -1.37% | 343,748 |
| Jan 16, 2026 | 2,034.00 | 2,058.00 | 2,028.00 | 2,050.00 | 2,050.00 | 0.99% | 3,021,832 |
| Jan 15, 2026 | 2,006.00 | 2,046.00 | 1,987.00 | 2,030.00 | 2,030.00 | 2.89% | 2,080,889 |
| Jan 14, 2026 | 2,034.00 | 2,044.00 | 1,969.00 | 1,973.00 | 1,973.00 | -2.62% | 483,444 |
| Jan 13, 2026 | 2,088.00 | 2,088.00 | 2,022.00 | 2,026.00 | 2,026.00 | -2.41% | 451,043 |
| Jan 12, 2026 | 2,094.00 | 2,094.00 | 2,056.00 | 2,076.00 | 2,076.00 | -0.76% | 552,332 |
| Jan 9, 2026 | 2,058.00 | 2,100.00 | 2,058.00 | 2,092.00 | 2,092.00 | 1.16% | 249,418 |
| Jan 8, 2026 | 2,092.00 | 2,092.00 | 2,034.00 | 2,068.00 | 2,068.00 | -1.52% | 341,059 |
| Jan 7, 2026 | 2,128.00 | 2,148.00 | 2,084.00 | 2,100.00 | 2,100.00 | -0.94% | 644,659 |
| Jan 6, 2026 | 2,084.00 | 2,120.00 | 2,079.28 | 2,120.00 | 2,120.00 | 0.95% | 1,628,241 |
| Jan 5, 2026 | 2,084.00 | 2,110.00 | 2,036.00 | 2,100.00 | 2,100.00 | 2.14% | 452,753 |
| Jan 2, 2026 | 2,032.00 | 2,080.00 | 2,032.00 | 2,056.00 | 2,056.00 | 0.10% | 754,198 |
| Dec 31, 2025 | 2,064.00 | 2,074.00 | 2,040.00 | 2,054.00 | 2,054.00 | -0.87% | 327,324 |
| Dec 30, 2025 | 2,032.00 | 2,072.00 | 2,032.00 | 2,072.00 | 2,072.00 | 0.97% | 412,898 |
| Dec 29, 2025 | 2,050.00 | 2,052.00 | 2,024.00 | 2,052.00 | 2,052.00 | 0.49% | 470,461 |
| Dec 24, 2025 | 2,030.00 | 2,048.00 | 2,030.00 | 2,042.00 | 2,042.00 | -0.20% | 113,650 |
| Dec 23, 2025 | 2,060.00 | 2,060.00 | 2,034.00 | 2,046.00 | 2,046.00 | -0.10% | 377,679 |
| Dec 22, 2025 | 2,044.00 | 2,056.48 | 2,028.00 | 2,048.00 | 2,048.00 | 0.10% | 1,631,175 |
| Dec 19, 2025 | 2,038.00 | 2,060.00 | 2,028.00 | 2,046.00 | 2,046.00 | 0.10% | 817,508 |
| Dec 18, 2025 | 2,016.00 | 2,052.00 | 2,014.00 | 2,044.00 | 2,044.00 | 0.99% | 572,773 |
| Dec 17, 2025 | 2,070.00 | 2,073.36 | 2,020.00 | 2,024.00 | 2,024.00 | -1.56% | 569,997 |
| Dec 16, 2025 | 2,044.00 | 2,056.10 | 2,034.00 | 2,056.00 | 2,056.00 | 0.10% | 704,341 |
| Dec 15, 2025 | 2,040.00 | 2,078.00 | 2,028.00 | 2,054.00 | 2,054.00 | 1.28% | 4,030,753 |
| Dec 12, 2025 | 2,044.00 | 2,056.00 | 2,026.00 | 2,028.00 | 2,028.00 | - | 516,944 |
| Dec 11, 2025 | 2,050.00 | 2,055.00 | 2,026.00 | 2,028.00 | 2,028.00 | -0.49% | 359,120 |
| Dec 10, 2025 | 2,058.00 | 2,076.00 | 2,032.00 | 2,038.00 | 2,038.00 | -1.55% | 781,695 |
| Dec 9, 2025 | 2,070.00 | 2,088.00 | 2,061.30 | 2,070.00 | 2,070.00 | -0.10% | 396,513 |
| Dec 8, 2025 | 2,084.00 | 2,084.00 | 2,054.00 | 2,072.00 | 2,072.00 | -0.58% | 491,637 |
| Dec 5, 2025 | 2,052.00 | 2,098.00 | 2,047.79 | 2,084.00 | 2,084.00 | 1.56% | 469,466 |
| Dec 4, 2025 | 1,997.00 | 2,052.00 | 1,958.00 | 2,052.00 | 2,052.00 | 2.40% | 1,411,341 |
| Dec 3, 2025 | 2,050.00 | 2,058.00 | 1,991.00 | 2,004.00 | 1,976.30 | -2.05% | 501,497 |