Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Int.cap.grp (ICG) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 1,949.00 2,006.00 1,945.00 1,976.00 914,794
7th May 2025 (Wed) 1,920.00 1,941.00 1,907.00 1,925.00 5,396,524
6th May 2025 (Tue) 1,923.00 1,936.00 1,890.00 1,917.00 8,378,209
5th May 2025 (Mon) 1,905.72705 1,905.72705 1,905.72705 1,905.72705 0
2nd May 2025 (Fri) 1,917.00 1,942.00 1,908.00 1,927.00 1,921,313
1st May 2025 (Thu) 1,876.00 1,916.00 1,867.00 1,908.00 243,615
30th Apr 2025 (Wed) 1,879.00 1,897.00 1,853.00 1,876.00 955,960
29th Apr 2025 (Tue) 1,869.00 1,885.00 1,860.00 1,875.00 443,491
28th Apr 2025 (Mon) 1,882.00 1,899.00 1,860.00 1,860.00 1,273,021
25th Apr 2025 (Fri) 1,866.00 1,884.00 1,842.00 1,880.00 631,300
24th Apr 2025 (Thu) 1,800.00 1,840.00 1,781.00 1,840.00 2,028,545
23rd Apr 2025 (Wed) 1,786.00 1,836.00 1,755.00 1,805.00 1,303,360
22nd Apr 2025 (Tue) 1,748.00 1,754.00 1,711.00 1,748.00 931,105
21st Apr 2025 (Mon) 1,761.00 1,761.00 1,761.00 1,761.00 0
18th Apr 2025 (Fri) 1,761.00 1,761.00 1,761.00 1,761.00 0
17th Apr 2025 (Thu) 1,752.00 1,763.00 1,725.00 1,761.00 523,206
16th Apr 2025 (Wed) 1,796.00 1,796.00 1,739.00 1,756.00 850,954
15th Apr 2025 (Tue) 1,761.00 1,817.00 1,755.00 1,816.00 1,160,747
14th Apr 2025 (Mon) 1,714.00 1,757.00 1,704.00 1,750.00 520,239
11th Apr 2025 (Fri) 1,692.00 1,696.00 1,632.00 1,673.00 1,826,679
10th Apr 2025 (Thu) 1,741.00 1,798.00 1,678.00 1,683.00 2,512,091
9th Apr 2025 (Wed) 1,588.00 1,618.00 1,540.00 1,569.00 1,030,210
8th Apr 2025 (Tue) 1,644.00 1,692.00 1,618.00 1,651.00 1,463,781
7th Apr 2025 (Mon) 1,593.00 1,715.00 1,546.00 1,609.00 1,388,647
4th Apr 2025 (Fri) 1,803.00 1,822.00 1,668.00 1,710.00 2,767,175
3rd Apr 2025 (Thu) 1,951.00 1,971.00 1,797.00 1,823.00 1,118,149
2nd Apr 2025 (Wed) 1,969.00 1,999.00 1,949.00 1,985.00 482,936
1st Apr 2025 (Tue) 1,976.00 2,004.00 1,966.00 1,986.00 526,463
31st Mar 2025 (Mon) 2,002.00 2,002.00 1,940.00 1,954.00 496,808
28th Mar 2025 (Fri) 2,030.00 2,046.00 2,010.00 2,022.00 324,704
27th Mar 2025 (Thu) 2,032.00 2,040.00 2,014.00 2,036.00 670,843
26th Mar 2025 (Wed) 2,072.00 2,080.00 2,042.00 2,048.00 458,900
25th Mar 2025 (Tue) 2,056.00 2,088.00 2,044.00 2,066.00 710,074
24th Mar 2025 (Mon) 2,082.00 2,082.00 2,036.00 2,056.00 487,797
21st Mar 2025 (Fri) 2,084.00 2,084.00 2,046.00 2,066.00 1,150,794
20th Mar 2025 (Thu) 2,088.00 2,108.00 2,052.00 2,098.00 368,486
19th Mar 2025 (Wed) 2,066.00 2,084.00 2,048.00 2,082.00 1,817,549
18th Mar 2025 (Tue) 2,088.00 2,106.00 2,052.00 2,066.00 426,194
17th Mar 2025 (Mon) 2,070.00 2,078.00 2,028.00 2,068.00 402,176
14th Mar 2025 (Fri) 2,044.00 2,074.00 2,032.00 2,068.00 1,028,130
13th Mar 2025 (Thu) 2,072.00 2,090.00 2,038.00 2,038.00 660,244
12th Mar 2025 (Wed) 2,024.00 2,090.00 2,018.00 2,090.00 3,086,224
11th Mar 2025 (Tue) 2,012.00 2,040.00 1,981.00 2,022.00 1,255,337
10th Mar 2025 (Mon) 2,140.00 2,144.00 1,987.00 2,004.00 3,610,281
FTSE 100 Latest
Value8,531.61
Change0.00