Intermediate Capital Group (ICP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intermediate Capital Group

Date Open High Low Close* Volume
12/04/2024 2,142.00p 2,176.00p 2,124.00p 2,124.00p 720276
11/04/2024 2,082.00p 2,120.00p 2,076.00p 2,112.00p 869211
10/04/2024 2,108.00p 2,122.00p 2,072.00p 2,086.00p 807825
09/04/2024 2,112.00p 2,116.00p 2,072.00p 2,088.00p 507285
08/04/2024 2,078.00p 2,120.00p 2,076.81p 2,118.00p 828962
05/04/2024 2,056.00p 2,080.00p 2,032.00p 2,080.00p 404155
04/04/2024 2,078.00p 2,104.00p 2,078.00p 2,090.00p 1758819
03/04/2024 2,048.00p 2,087.00p 2,039.00p 2,080.00p 891501
02/04/2024 2,040.00p 2,098.00p 2,036.00p 2,054.00p 1297384
28/03/2024 2,071.00p 2,089.00p 2,050.00p 2,054.00p 403033
27/03/2024 2,093.00p 2,094.00p 2,056.00p 2,060.00p 489022
26/03/2024 2,090.00p 2,109.00p 2,082.00p 2,099.00p 1024261
25/03/2024 2,053.00p 2,103.00p 2,053.00p 2,096.00p 437139
22/03/2024 2,044.00p 2,062.00p 2,032.00p 2,062.00p 1049305
21/03/2024 2,029.00p 2,051.00p 1,994.50p 2,034.00p 1147065
20/03/2024 1,971.00p 2,002.00p 1,971.00p 1,978.00p 380358
19/03/2024 1,971.00p 2,003.00p 1,968.00p 2,002.00p 436786
18/03/2024 1,987.00p 1,992.50p 1,976.00p 1,990.50p 1063758
15/03/2024 1,986.50p 2,000.00p 1,965.50p 1,975.00p 992132
14/03/2024 2,000.00p 2,008.00p 1,986.00p 1,996.00p 805519
13/03/2024 2,001.00p 2,019.00p 1,996.00p 2,000.00p 1337049
12/03/2024 1,968.50p 2,000.00p 1,955.50p 1,999.50p 2148151
11/03/2024 1,932.00p 1,956.00p 1,932.00p 1,950.50p 449991
08/03/2024 1,968.50p 1,968.50p 1,945.00p 1,949.50p 929078
07/03/2024 1,963.50p 1,981.00p 1,945.50p 1,955.50p 1108670
06/03/2024 1,961.50p 1,970.00p 1,939.00p 1,966.00p 658811
05/03/2024 1,924.50p 1,967.00p 1,924.50p 1,954.50p 536444
04/03/2024 1,942.00p 1,949.00p 1,928.50p 1,941.50p 710632
01/03/2024 1,928.00p 1,954.00p 1,910.00p 1,948.00p 768761
29/02/2024 1,890.00p 1,931.00p 1,885.00p 1,925.50p 1584799
28/02/2024 1,871.50p 1,887.50p 1,857.95p 1,882.50p 455058
27/02/2024 1,875.50p 1,881.00p 1,859.50p 1,873.50p 845878
26/02/2024 1,871.50p 1,881.50p 1,864.50p 1,872.00p 1911663
23/02/2024 1,849.50p 1,882.00p 1,849.50p 1,872.50p 784956
22/02/2024 1,860.50p 1,879.50p 1,837.50p 1,879.50p 915400
21/02/2024 1,835.50p 1,849.00p 1,820.00p 1,838.50p 1923744
20/02/2024 1,872.00p 1,875.39p 1,839.00p 1,839.00p 447317
19/02/2024 1,848.50p 1,877.00p 1,845.00p 1,877.00p 554228
16/02/2024 1,825.00p 1,862.50p 1,822.50p 1,857.50p 936955
15/02/2024 1,809.50p 1,838.50p 1,798.50p 1,807.00p 660393
14/02/2024 1,754.50p 1,787.50p 1,754.50p 1,776.00p 332830
13/02/2024 1,802.00p 1,814.00p 1,727.50p 1,755.00p 507365
12/02/2024 1,797.00p 1,808.50p 1,784.50p 1,808.50p 638822
09/02/2024 1,782.00p 1,798.50p 1,772.50p 1,787.50p 1189743
08/02/2024 1,790.00p 1,813.50p 1,779.50p 1,782.00p 510219
07/02/2024 1,792.50p 1,793.00p 1,761.50p 1,775.50p 1421532
06/02/2024 1,772.00p 1,789.50p 1,756.50p 1,783.50p 973586
05/02/2024 1,783.00p 1,804.00p 1,765.00p 1,765.00p 852788
02/02/2024 1,807.00p 1,808.00p 1,763.00p 1,778.00p 1867313
01/02/2024 1,763.50p 1,813.00p 1,754.42p 1,787.00p 743100
31/01/2024 1,778.50p 1,790.50p 1,754.00p 1,786.00p 1513998
30/01/2024 1,768.50p 1,778.50p 1,761.50p 1,778.50p 1004859
29/01/2024 1,812.00p 1,814.00p 1,748.00p 1,753.00p 2762565
26/01/2024 1,791.50p 1,818.50p 1,762.00p 1,815.00p 1065854
25/01/2024 1,695.00p 1,786.00p 1,686.50p 1,777.50p 1367133
24/01/2024 1,619.00p 1,637.00p 1,610.50p 1,637.00p 882565
23/01/2024 1,628.50p 1,633.00p 1,607.00p 1,607.00p 625252
22/01/2024 1,607.00p 1,621.50p 1,600.50p 1,614.00p 6619581
19/01/2024 1,596.50p 1,602.50p 1,575.50p 1,587.00p 911454
18/01/2024 1,564.00p 1,600.00p 1,549.50p 1,586.00p 2170983
17/01/2024 1,554.00p 1,576.50p 1,540.32p 1,560.00p 676155
16/01/2024 1,589.50p 1,604.00p 1,583.50p 1,587.00p 455739
15/01/2024 1,589.50p 1,613.50p 1,589.50p 1,608.50p 241908
12/01/2024 1,567.00p 1,615.50p 1,567.00p 1,604.00p 794948
11/01/2024 1,615.00p 1,615.00p 1,580.50p 1,584.00p 1307793
10/01/2024 1,587.50p 1,605.00p 1,587.50p 1,596.50p 353886
09/01/2024 1,609.00p 1,614.50p 1,566.00p 1,580.50p 383299
08/01/2024 1,611.00p 1,612.50p 1,579.50p 1,608.50p 1079165
05/01/2024 1,604.00p 1,613.00p 1,574.50p 1,591.00p 985637
04/01/2024 1,609.00p 1,625.50p 1,594.00p 1,616.50p 510315
03/01/2024 1,628.50p 1,660.50p 1,603.50p 1,606.50p 2173281
02/01/2024 1,707.00p 1,707.00p 1,639.76p 1,651.00p 428681
29/12/2023 1,685.50p 1,708.13p 1,674.50p 1,680.50p 149573
28/12/2023 1,705.00p 1,711.00p 1,676.00p 1,678.50p 407126
27/12/2023 1,710.00p 1,718.03p 1,679.50p 1,690.00p 453258
22/12/2023 1,688.50p 1,705.88p 1,672.22p 1,692.50p 169579
21/12/2023 1,679.50p 1,706.60p 1,672.00p 1,692.00p 997504
20/12/2023 1,728.00p 1,738.50p 1,684.00p 1,693.00p 747375
19/12/2023 1,697.00p 1,720.50p 1,683.00p 1,694.50p 748691
18/12/2023 1,646.50p 1,707.89p 1,636.50p 1,692.50p 1031798
15/12/2023 1,714.00p 1,727.00p 1,649.00p 1,659.00p 8747459
14/12/2023 1,666.00p 1,723.10p 1,666.00p 1,708.50p 956102
13/12/2023 1,650.00p 1,669.50p 1,624.50p 1,641.50p 483207
12/12/2023 1,661.50p 1,661.50p 1,615.00p 1,634.50p 351096
11/12/2023 1,623.50p 1,655.50p 1,613.00p 1,650.00p 603675
08/12/2023 1,580.00p 1,628.50p 1,565.50p 1,617.50p 642676
07/12/2023 1,643.50p 1,643.50p 1,558.00p 1,599.50p 618399
06/12/2023 1,550.00p 1,616.50p 1,550.00p 1,605.00p 980404
05/12/2023 1,530.00p 1,582.33p 1,530.00p 1,582.00p 902128
04/12/2023 1,563.00p 1,598.50p 1,547.50p 1,556.50p 521846
01/12/2023 1,545.00p 1,594.00p 1,544.00p 1,581.00p 602689
30/11/2023 1,574.00p 1,578.00p 1,552.00p 1,564.00p 659492
29/11/2023 1,535.50p 1,565.00p 1,535.00p 1,563.00p 611201
28/11/2023 1,560.00p 1,579.00p 1,533.00p 1,549.00p 575894
27/11/2023 1,571.50p 1,593.50p 1,553.00p 1,553.00p 584933
24/11/2023 1,573.00p 1,586.38p 1,555.50p 1,571.50p 1157868
23/11/2023 1,566.50p 1,593.50p 1,533.00p 1,573.00p 380810
22/11/2023 1,543.00p 1,574.00p 1,529.00p 1,566.50p 557024
21/11/2023 1,563.50p 1,588.00p 1,519.00p 1,536.00p 864239
20/11/2023 1,519.00p 1,536.49p 1,509.00p 1,532.00p 766051
17/11/2023 1,467.00p 1,512.00p 1,448.00p 1,509.00p 809242
16/11/2023 1,471.50p 1,491.50p 1,454.50p 1,459.00p 707610
15/11/2023 1,474.00p 1,536.50p 1,438.50p 1,477.50p 1580077
14/11/2023 1,400.00p 1,454.50p 1,381.00p 1,454.50p 747917
13/11/2023 1,372.50p 1,417.00p 1,372.50p 1,387.00p 1110837
10/11/2023 1,403.00p 1,422.00p 1,377.00p 1,387.00p 502593
09/11/2023 1,402.50p 1,452.50p 1,377.00p 1,412.50p 1735911
08/11/2023 1,393.00p 1,421.00p 1,364.50p 1,400.50p 962361
07/11/2023 1,368.50p 1,400.00p 1,355.50p 1,397.50p 602283
06/11/2023 1,418.00p 1,427.00p 1,378.50p 1,378.50p 624600
03/11/2023 1,400.00p 1,427.50p 1,370.50p 1,417.50p 717363
02/11/2023 1,334.00p 1,390.00p 1,279.50p 1,384.00p 1398218
01/11/2023 1,301.00p 1,320.00p 1,283.00p 1,309.00p 2172639
31/10/2023 1,300.00p 1,330.50p 1,299.50p 1,304.50p 2406166
30/10/2023 1,282.50p 1,330.50p 1,282.50p 1,300.00p 512535
27/10/2023 1,299.00p 1,317.50p 1,284.50p 1,297.50p 481914
26/10/2023 1,302.00p 1,318.50p 1,290.00p 1,299.00p 2816107
25/10/2023 1,357.50p 1,358.00p 1,293.50p 1,320.00p 601355
24/10/2023 1,359.00p 1,359.00p 1,298.50p 1,325.50p 443384
23/10/2023 1,310.50p 1,329.50p 1,292.50p 1,328.00p 340067
20/10/2023 1,300.00p 1,329.50p 1,295.00p 1,311.00p 522230
19/10/2023 1,324.00p 1,366.00p 1,318.50p 1,322.00p 683914
18/10/2023 1,350.00p 1,399.00p 1,345.00p 1,357.00p 518965
17/10/2023 1,361.50p 1,382.50p 1,356.00p 1,372.00p 320358
16/10/2023 1,346.50p 1,376.00p 1,339.00p 1,375.00p 1583733
13/10/2023 1,372.00p 1,391.00p 1,349.50p 1,349.50p 1174062
12/10/2023 1,413.00p 1,434.50p 1,386.00p 1,390.50p 409079
11/10/2023 1,378.50p 1,400.00p 1,337.50p 1,386.50p 617198
10/10/2023 1,330.00p 1,390.50p 1,330.00p 1,389.00p 484732
09/10/2023 1,364.00p 1,365.00p 1,317.00p 1,329.50p 455820
06/10/2023 1,330.00p 1,357.50p 1,318.00p 1,357.50p 284771
05/10/2023 1,344.00p 1,347.00p 1,320.50p 1,329.50p 290073
04/10/2023 1,307.50p 1,330.00p 1,284.00p 1,312.50p 374850
03/10/2023 1,339.50p 1,343.50p 1,299.50p 1,299.50p 730481
02/10/2023 1,390.00p 1,411.00p 1,322.50p 1,338.00p 606492
29/09/2023 1,398.50p 1,398.50p 1,381.00p 1,383.00p 834915
28/09/2023 1,377.00p 1,379.50p 1,348.00p 1,371.00p 386720
27/09/2023 1,358.50p 1,401.50p 1,356.50p 1,369.00p 708387
26/09/2023 1,323.50p 1,346.50p 1,292.50p 1,340.00p 371020
26/09/2023 1,323.50p 1,346.50p 1,292.50p 1,340.00p 371020
25/09/2023 1,367.00p 1,367.00p 1,308.00p 1,320.00p 1120644
22/09/2023 1,318.50p 1,355.50p 1,318.50p 1,355.50p 1110752
21/09/2023 1,357.00p 1,369.00p 1,334.50p 1,334.50p 318100
20/09/2023 1,350.50p 1,369.00p 1,350.50p 1,361.00p 336704
19/09/2023 1,315.50p 1,348.50p 1,315.50p 1,337.00p 788575
18/09/2023 1,376.50p 1,384.50p 1,319.00p 1,322.50p 556572
15/09/2023 1,384.00p 1,384.00p 1,362.50p 1,367.00p 913564
14/09/2023 1,335.50p 1,363.50p 1,326.00p 1,360.50p 501335
13/09/2023 1,332.00p 1,340.50p 1,315.00p 1,335.50p 535015
12/09/2023 1,368.50p 1,368.50p 1,329.50p 1,335.50p 375474
11/09/2023 1,300.00p 1,356.00p 1,300.00p 1,338.50p 193724
08/09/2023 1,331.00p 1,339.00p 1,316.00p 1,332.00p 277914
07/09/2023 1,321.50p 1,346.00p 1,306.00p 1,333.00p 1325995
06/09/2023 1,335.00p 1,349.50p 1,330.00p 1,341.50p 249010
05/09/2023 1,318.00p 1,360.00p 1,318.00p 1,349.00p 339754
04/09/2023 1,341.50p 1,364.70p 1,341.50p 1,346.00p 133660
01/09/2023 1,380.50p 1,380.50p 1,344.00p 1,353.00p 418273
31/08/2023 1,375.50p 1,375.50p 1,343.50p 1,352.50p 518214
30/08/2023 1,328.50p 1,358.99p 1,328.50p 1,343.00p 360926
29/08/2023 1,323.00p 1,348.00p 1,307.50p 1,347.50p 507292
25/08/2023 1,299.50p 1,310.00p 1,285.00p 1,292.50p 198480
24/08/2023 1,302.50p 1,314.50p 1,293.00p 1,296.00p 343554
23/08/2023 1,259.50p 1,280.00p 1,259.00p 1,279.00p 605635
22/08/2023 1,250.00p 1,271.50p 1,244.88p 1,255.50p 977915
21/08/2023 1,311.50p 1,311.50p 1,257.00p 1,257.00p 391410
18/08/2023 1,324.00p 1,324.00p 1,264.50p 1,280.50p 235393
17/08/2023 1,369.50p 1,369.50p 1,313.50p 1,318.00p 241779
16/08/2023 1,312.50p 1,341.50p 1,312.50p 1,339.50p 438787
15/08/2023 1,376.50p 1,376.50p 1,315.00p 1,327.50p 424218
14/08/2023 1,342.00p 1,354.00p 1,337.00p 1,351.50p 636232
11/08/2023 1,393.00p 1,393.00p 1,348.00p 1,349.00p 281699
10/08/2023 1,320.00p 1,372.50p 1,320.00p 1,360.00p 1129175
09/08/2023 1,365.00p 1,365.00p 1,341.00p 1,349.00p 288831
08/08/2023 1,337.50p 1,361.00p 1,333.00p 1,338.00p 527436
07/08/2023 1,341.50p 1,360.00p 1,333.00p 1,354.00p 206853
04/08/2023 1,339.50p 1,360.50p 1,331.00p 1,352.00p 865374
03/08/2023 1,310.00p 1,340.50p 1,305.50p 1,331.50p 567318
02/08/2023 1,336.50p 1,343.50p 1,304.50p 1,319.50p 459209
01/08/2023 1,371.50p 1,404.00p 1,352.00p 1,352.00p 646283
31/07/2023 1,401.00p 1,410.00p 1,396.00p 1,405.00p 377462
28/07/2023 1,450.00p 1,450.00p 1,413.50p 1,413.50p 654785
27/07/2023 1,482.00p 1,482.00p 1,431.50p 1,431.50p 413298
26/07/2023 1,433.50p 1,448.00p 1,433.50p 1,448.00p 280186
25/07/2023 1,425.50p 1,456.00p 1,425.50p 1,447.50p 308862
24/07/2023 1,434.50p 1,475.00p 1,434.50p 1,448.00p 345788
21/07/2023 1,457.50p 1,496.50p 1,443.00p 1,469.00p 189164
20/07/2023 1,462.50p 1,515.50p 1,460.85p 1,469.50p 579640
19/07/2023 1,451.00p 1,480.50p 1,444.00p 1,476.50p 480595
18/07/2023 1,375.00p 1,420.00p 1,366.00p 1,420.00p 631208
17/07/2023 1,404.00p 1,404.14p 1,375.00p 1,375.00p 511132
14/07/2023 1,404.00p 1,419.50p 1,396.95p 1,404.00p 570339
13/07/2023 1,402.00p 1,414.50p 1,390.50p 1,405.00p 297406
12/07/2023 1,342.50p 1,419.95p 1,334.50p 1,402.00p 1095868
11/07/2023 1,321.00p 1,340.00p 1,321.00p 1,332.50p 329407
10/07/2023 1,283.50p 1,316.50p 1,283.50p 1,314.00p 301084
07/07/2023 1,310.50p 1,318.50p 1,292.00p 1,314.50p 269903
06/07/2023 1,333.50p 1,339.50p 1,296.50p 1,305.00p 750591
05/07/2023 1,355.50p 1,374.00p 1,342.00p 1,346.50p 241322
04/07/2023 1,390.50p 1,390.50p 1,367.00p 1,371.50p 181615
03/07/2023 1,377.00p 1,402.00p 1,363.50p 1,373.50p 303072

*Close Price adjusted for both dividends and splits