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
13/09/2022 1,309.50p 1,309.50p 1,245.50p 1,245.50p 1084211
12/09/2022 1,302.00p 1,307.00p 1,277.50p 1,292.50p 1208599
09/09/2022 1,264.00p 1,289.25p 1,264.00p 1,283.50p 800868
08/09/2022 1,290.00p 1,301.50p 1,244.50p 1,254.00p 551126
07/09/2022 1,293.00p 1,296.00p 1,273.50p 1,281.50p 752011
06/09/2022 1,287.00p 1,321.00p 1,278.00p 1,299.00p 287265
05/09/2022 1,285.00p 1,296.00p 1,260.50p 1,285.00p 265102
02/09/2022 1,266.50p 1,320.50p 1,260.50p 1,317.00p 422602
01/09/2022 1,346.00p 1,351.00p 1,258.50p 1,264.50p 399630
31/08/2022 1,368.00p 1,384.50p 1,355.50p 1,367.00p 339583
30/08/2022 1,360.00p 1,405.00p 1,354.00p 1,358.00p 324826
29/08/2022 1,439.50p 1,441.00p 1,371.00p 1,371.00p 401113
26/08/2022 1,439.50p 1,441.00p 1,371.00p 1,371.00p 401113
25/08/2022 1,420.00p 1,435.50p 1,408.00p 1,416.00p 196552
24/08/2022 1,418.00p 1,420.50p 1,387.50p 1,414.50p 279189
23/08/2022 1,410.00p 1,427.61p 1,404.50p 1,419.00p 422812
22/08/2022 1,480.00p 1,480.00p 1,427.50p 1,427.50p 388806
19/08/2022 1,499.50p 1,507.50p 1,469.00p 1,469.00p 663585
18/08/2022 1,509.00p 1,522.00p 1,496.50p 1,516.50p 305613
17/08/2022 1,543.50p 1,550.50p 1,498.00p 1,508.50p 424702
16/08/2022 1,568.50p 1,568.50p 1,539.00p 1,541.00p 253318
15/08/2022 1,569.50p 1,569.50p 1,546.25p 1,562.00p 217087
12/08/2022 1,557.00p 1,564.50p 1,534.50p 1,562.50p 263399
11/08/2022 1,551.00p 1,566.00p 1,538.00p 1,557.00p 429229
10/08/2022 1,455.00p 1,552.50p 1,454.00p 1,551.00p 508408
09/08/2022 1,503.00p 1,522.50p 1,461.00p 1,461.00p 331552
08/08/2022 1,504.50p 1,525.00p 1,493.00p 1,509.50p 272768
05/08/2022 1,527.00p 1,531.75p 1,480.50p 1,482.00p 652041
04/08/2022 1,498.50p 1,525.00p 1,494.51p 1,521.00p 407804
03/08/2022 1,475.00p 1,498.50p 1,466.50p 1,495.50p 299051
02/08/2022 1,488.50p 1,490.51p 1,460.00p 1,469.50p 371185
01/08/2022 1,515.00p 1,553.50p 1,494.00p 1,510.00p 425178
29/07/2022 1,497.00p 1,523.00p 1,489.50p 1,521.50p 450400
28/07/2022 1,430.00p 1,481.00p 1,428.50p 1,481.00p 399223
27/07/2022 1,376.00p 1,440.00p 1,376.00p 1,415.50p 1574625
26/07/2022 1,402.50p 1,432.74p 1,385.00p 1,392.00p 503564
25/07/2022 1,415.50p 1,424.50p 1,393.50p 1,408.50p 332293
22/07/2022 1,456.00p 1,462.00p 1,425.50p 1,425.50p 669163
21/07/2022 1,438.50p 1,503.76p 1,414.00p 1,472.00p 2493747
20/07/2022 1,417.00p 1,417.00p 1,390.50p 1,416.50p 651376
19/07/2022 1,369.00p 1,402.00p 1,359.00p 1,398.50p 239557
18/07/2022 1,380.00p 1,387.50p 1,371.00p 1,382.50p 230332
15/07/2022 1,322.00p 1,366.50p 1,306.50p 1,366.50p 475325
14/07/2022 1,348.00p 1,368.99p 1,306.50p 1,321.00p 465288
13/07/2022 1,380.00p 1,386.50p 1,345.00p 1,366.00p 587643
12/07/2022 1,322.00p 1,391.00p 1,301.50p 1,379.50p 609789
11/07/2022 1,329.00p 1,357.00p 1,317.50p 1,339.50p 305368
08/07/2022 1,359.00p 1,366.50p 1,330.50p 1,355.00p 334531
07/07/2022 1,351.00p 1,369.00p 1,336.50p 1,365.50p 1148665
06/07/2022 1,308.00p 1,358.00p 1,306.50p 1,342.50p 425470
05/07/2022 1,313.50p 1,326.50p 1,266.00p 1,284.50p 445241
04/07/2022 1,335.50p 1,339.00p 1,293.50p 1,305.00p 599617
01/07/2022 1,305.00p 1,329.50p 1,284.00p 1,316.50p 511159
30/06/2022 1,331.50p 1,331.50p 1,270.50p 1,309.00p 682082
29/06/2022 1,388.50p 1,390.00p 1,341.00p 1,345.50p 723288
28/06/2022 1,438.50p 1,438.50p 1,388.00p 1,394.00p 490304
27/06/2022 1,429.00p 1,441.50p 1,402.50p 1,417.50p 1130091
24/06/2022 1,369.50p 1,423.00p 1,356.00p 1,419.00p 465900
23/06/2022 1,358.00p 1,367.00p 1,332.50p 1,357.50p 461015
22/06/2022 1,342.50p 1,381.00p 1,308.00p 1,373.00p 1101748
21/06/2022 1,345.00p 1,378.00p 1,340.50p 1,360.50p 1075155
20/06/2022 1,412.00p 1,421.00p 1,342.50p 1,342.50p 454343
17/06/2022 1,362.50p 1,443.00p 1,356.00p 1,409.50p 1912492
16/06/2022 1,403.50p 1,404.00p 1,341.00p 1,356.00p 1685513
15/06/2022 1,431.50p 1,479.00p 1,418.50p 1,467.50p 1305455
14/06/2022 1,457.50p 1,478.50p 1,392.00p 1,405.50p 2405018
13/06/2022 1,433.00p 1,456.00p 1,414.50p 1,454.00p 1786679
10/06/2022 1,464.50p 1,497.50p 1,457.00p 1,462.00p 1420818
09/06/2022 1,512.50p 1,519.50p 1,470.50p 1,477.50p 608774
08/06/2022 1,552.00p 1,552.00p 1,496.50p 1,526.50p 1286266
07/06/2022 1,585.50p 1,587.50p 1,519.00p 1,542.50p 598770
06/06/2022 1,595.50p 1,603.50p 1,580.50p 1,599.00p 700467
03/06/2022 1,588.50p 1,590.00p 1,529.00p 1,540.50p 1198003
02/06/2022 1,588.50p 1,590.00p 1,529.00p 1,540.50p 1198003
01/06/2022 1,588.50p 1,590.00p 1,529.00p 1,540.50p 1198003
31/05/2022 1,605.00p 1,615.50p 1,571.50p 1,575.00p 1364546
30/05/2022 1,618.50p 1,638.50p 1,593.50p 1,612.00p 954860
27/05/2022 1,562.50p 1,605.00p 1,560.00p 1,596.00p 645841
26/05/2022 1,518.50p 1,598.00p 1,510.50p 1,569.50p 917677
25/05/2022 1,480.00p 1,480.00p 1,439.00p 1,458.50p 567006
24/05/2022 1,445.00p 1,472.00p 1,441.00p 1,457.50p 799345
23/05/2022 1,425.00p 1,465.00p 1,413.50p 1,462.00p 867290
20/05/2022 1,380.50p 1,417.50p 1,378.00p 1,396.00p 822844
19/05/2022 1,410.00p 1,417.50p 1,345.50p 1,360.00p 897126
18/05/2022 1,490.50p 1,509.44p 1,431.50p 1,431.50p 2363712
17/05/2022 1,463.50p 1,497.50p 1,440.00p 1,478.00p 766776
16/05/2022 1,430.50p 1,454.00p 1,410.00p 1,442.50p 544958
13/05/2022 1,378.00p 1,426.50p 1,361.00p 1,426.00p 2174928
12/05/2022 1,340.00p 1,366.50p 1,320.50p 1,356.00p 1146828
11/05/2022 1,374.00p 1,384.00p 1,350.00p 1,373.00p 2451564
10/05/2022 1,371.00p 1,384.00p 1,352.50p 1,353.00p 1800417
09/05/2022 1,424.50p 1,424.50p 1,338.50p 1,338.50p 797921
06/05/2022 1,433.00p 1,449.00p 1,383.00p 1,401.00p 1175947
05/05/2022 1,507.00p 1,521.50p 1,437.00p 1,440.00p 841752
04/05/2022 1,493.50p 1,514.00p 1,464.00p 1,464.00p 464917
03/05/2022 1,534.50p 1,561.50p 1,502.50p 1,523.50p 394391
02/05/2022 1,537.00p 1,565.00p 1,527.00p 1,547.50p 2247603
29/04/2022 1,537.00p 1,565.00p 1,527.00p 1,547.50p 2247603
28/04/2022 1,538.00p 1,544.50p 1,511.50p 1,524.50p 1425609
27/04/2022 1,540.50p 1,547.50p 1,499.00p 1,509.00p 937110
26/04/2022 1,610.00p 1,623.50p 1,529.00p 1,529.00p 575091
25/04/2022 1,599.00p 1,610.00p 1,563.00p 1,577.50p 686295
22/04/2022 1,646.50p 1,668.00p 1,624.50p 1,632.00p 357513
21/04/2022 1,667.00p 1,714.50p 1,653.03p 1,676.50p 689894
20/04/2022 1,622.50p 1,669.00p 1,614.50p 1,668.00p 667726
19/04/2022 1,684.50p 1,684.50p 1,568.00p 1,614.50p 754387
18/04/2022 1,674.00p 1,699.00p 1,666.50p 1,691.50p 357451
15/04/2022 1,674.00p 1,699.00p 1,666.50p 1,691.50p 357451
14/04/2022 1,674.00p 1,699.00p 1,666.50p 1,691.50p 357451
13/04/2022 1,692.00p 1,692.00p 1,645.50p 1,670.00p 273357
12/04/2022 1,697.00p 1,702.00p 1,638.00p 1,664.00p 391387
11/04/2022 1,653.00p 1,705.50p 1,650.00p 1,676.50p 402547
08/04/2022 1,675.00p 1,685.50p 1,665.50p 1,667.00p 377153
07/04/2022 1,721.50p 1,725.00p 1,650.00p 1,650.00p 623481
06/04/2022 1,804.50p 1,811.00p 1,691.50p 1,691.50p 892342
05/04/2022 1,827.50p 1,867.00p 1,805.50p 1,805.50p 999630
04/04/2022 1,807.00p 1,829.50p 1,791.00p 1,829.50p 455604
01/04/2022 1,789.00p 1,806.50p 1,778.00p 1,802.00p 672972
31/03/2022 1,780.50p 1,827.00p 1,777.50p 1,785.50p 768934
30/03/2022 1,780.00p 1,793.50p 1,756.50p 1,771.00p 1295207
29/03/2022 1,732.00p 1,809.00p 1,716.00p 1,792.00p 572872
28/03/2022 1,697.00p 1,713.00p 1,685.50p 1,703.50p 370455
25/03/2022 1,686.50p 1,698.00p 1,676.00p 1,683.00p 259099
24/03/2022 1,676.00p 1,700.00p 1,659.50p 1,686.00p 304320
23/03/2022 1,730.00p 1,732.00p 1,673.50p 1,680.00p 374023
22/03/2022 1,722.00p 1,726.50p 1,689.50p 1,718.00p 409118
21/03/2022 1,758.50p 1,764.50p 1,702.00p 1,702.00p 802941
18/03/2022 1,754.00p 1,766.00p 1,702.50p 1,764.00p 1334209
17/03/2022 1,727.50p 1,738.50p 1,695.50p 1,735.50p 733936
16/03/2022 1,625.50p 1,720.00p 1,625.50p 1,707.50p 799799
15/03/2022 1,586.50p 1,606.00p 1,549.50p 1,594.00p 389777
14/03/2022 1,578.00p 1,629.13p 1,571.00p 1,604.50p 526051
11/03/2022 1,551.50p 1,594.00p 1,545.00p 1,555.00p 732820
10/03/2022 1,569.00p 1,574.00p 1,504.00p 1,533.50p 743558
09/03/2022 1,482.00p 1,548.00p 1,461.50p 1,548.00p 638837
08/03/2022 1,370.00p 1,438.50p 1,350.25p 1,425.50p 1166908
07/03/2022 1,379.00p 1,427.50p 1,285.00p 1,385.00p 1629562
04/03/2022 1,518.00p 1,535.00p 1,427.00p 1,436.00p 1429607
03/03/2022 1,648.00p 1,663.50p 1,543.00p 1,543.00p 674602
02/03/2022 1,592.00p 1,652.50p 1,580.50p 1,644.00p 951025
01/03/2022 1,706.50p 1,709.00p 1,610.50p 1,610.50p 563473
28/02/2022 1,691.50p 1,717.50p 1,676.00p 1,714.00p 649924
25/02/2022 1,676.00p 1,735.50p 1,640.50p 1,735.50p 586683
24/02/2022 1,645.00p 1,684.00p 1,604.50p 1,634.50p 917953
23/02/2022 1,748.50p 1,761.50p 1,712.00p 1,719.50p 335554
22/02/2022 1,676.50p 1,734.00p 1,660.00p 1,722.50p 930196
21/02/2022 1,755.00p 1,758.50p 1,709.00p 1,709.00p 449482
18/02/2022 1,770.00p 1,779.00p 1,735.00p 1,735.00p 463067
17/02/2022 1,794.00p 1,801.00p 1,763.50p 1,773.50p 1063594
16/02/2022 1,811.00p 1,822.00p 1,782.50p 1,794.50p 609650
15/02/2022 1,785.50p 1,820.00p 1,780.25p 1,820.00p 324749
14/02/2022 1,800.00p 1,806.00p 1,756.50p 1,789.00p 394689
11/02/2022 1,828.00p 1,861.00p 1,816.50p 1,842.00p 384830
10/02/2022 1,900.50p 1,905.50p 1,848.50p 1,857.00p 390502
09/02/2022 1,852.00p 1,898.00p 1,844.00p 1,891.00p 486691
08/02/2022 1,856.00p 1,857.50p 1,823.00p 1,840.00p 376849
07/02/2022 1,850.00p 1,860.50p 1,836.50p 1,846.50p 742156
04/02/2022 1,934.00p 1,942.50p 1,846.00p 1,846.00p 476413
03/02/2022 1,947.00p 1,958.00p 1,926.00p 1,926.00p 934304
02/02/2022 1,929.50p 1,965.50p 1,928.50p 1,955.50p 455836
01/02/2022 1,920.00p 1,964.50p 1,907.00p 1,917.50p 427270
31/01/2022 1,894.50p 1,902.50p 1,874.00p 1,896.50p 911311
28/01/2022 1,873.00p 1,878.00p 1,833.00p 1,867.50p 1192691
27/01/2022 1,867.50p 1,925.50p 1,819.00p 1,872.50p 739115
26/01/2022 1,902.00p 1,935.50p 1,883.00p 1,906.00p 574149
25/01/2022 1,864.00p 1,909.00p 1,854.50p 1,886.50p 770024
24/01/2022 1,894.50p 1,917.50p 1,809.00p 1,840.50p 826576
21/01/2022 1,929.50p 1,944.50p 1,865.75p 1,908.50p 776617
20/01/2022 1,938.00p 1,971.00p 1,937.50p 1,971.00p 596824
19/01/2022 1,873.00p 1,938.00p 1,859.50p 1,930.00p 436210
18/01/2022 1,935.00p 1,940.00p 1,878.50p 1,895.50p 480813
17/01/2022 1,933.00p 1,950.50p 1,928.50p 1,935.50p 275088
14/01/2022 1,944.50p 1,978.75p 1,920.00p 1,927.00p 427446
13/01/2022 2,024.00p 2,034.00p 1,971.50p 1,975.50p 476111
12/01/2022 2,050.00p 2,079.55p 2,024.00p 2,029.00p 749410
10/01/2022 2,094.00p 2,099.00p 2,041.99p 2,047.00p 576841
07/01/2022 2,102.00p 2,120.00p 2,074.00p 2,087.00p 356580
06/01/2022 2,134.00p 2,147.00p 2,090.00p 2,100.00p 293183
05/01/2022 2,209.00p 2,224.00p 2,176.00p 2,176.00p 253922
04/01/2022 2,208.00p 2,239.99p 2,202.70p 2,208.00p 262454
03/01/2022 2,140.00p 2,201.00p 2,140.00p 2,194.00p 82682
31/12/2021 2,140.00p 2,201.00p 2,140.00p 2,194.00p 82682
30/12/2021 2,198.00p 2,200.00p 2,174.00p 2,182.00p 208678
29/12/2021 2,229.00p 2,242.00p 2,191.00p 2,200.00p 291381
28/12/2021 2,223.00p 2,223.00p 2,167.18p 2,188.00p 56104
27/12/2021 2,223.00p 2,223.00p 2,167.18p 2,188.00p 56104
24/12/2021 2,223.00p 2,223.00p 2,167.18p 2,188.00p 56104
23/12/2021 2,157.00p 2,177.00p 2,156.00p 2,172.00p 171875
22/12/2021 2,118.00p 2,168.00p 2,113.00p 2,168.00p 356633
21/12/2021 2,133.00p 2,141.00p 2,079.00p 2,116.00p 421074
20/12/2021 2,098.00p 2,111.00p 2,071.00p 2,089.00p 332917
17/12/2021 2,126.00p 2,166.00p 2,113.00p 2,134.00p 904592
16/12/2021 2,161.00p 2,188.00p 2,149.00p 2,155.00p 268136
15/12/2021 2,131.00p 2,141.00p 2,114.99p 2,119.00p 612357
14/12/2021 2,185.00p 2,202.00p 2,121.00p 2,121.00p 1143461
13/12/2021 2,173.00p 2,203.00p 2,160.00p 2,160.00p 223698
10/12/2021 2,179.00p 2,204.00p 2,173.00p 2,173.00p 218450
09/12/2021 2,237.00p 2,241.00p 2,197.00p 2,205.00p 271105
08/12/2021 2,261.00p 2,288.00p 2,233.00p 2,247.00p 348957
07/12/2021 2,214.00p 2,262.00p 2,187.00p 2,261.00p 1040537

*Close Price adjusted for both dividends and splits