Intermediate Capital Group plc - ICP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2024	2,322	2,320	2,320	2,346	2,302	1.46M
May 22, 2024	2,320	2,322	2,322	2,336	2,284	1.63M
May 21, 2024	2,284	2,298	2,298	2,308	2,270	681,902
May 20, 2024	2,258	2,294	2,294	2,302	2,258	484,037
May 17, 2024	2,276	2,262	2,262	2,284	2,236	1.31M
May 16, 2024	2,270	2,284	2,284	2,284	2,212	712,554
May 15, 2024	2,210	2,240	2,240	2,244	2,188	545,108
May 14, 2024	2,194	2,202	2,202	2,206	2,176	492,894
May 13, 2024	2,184	2,192	2,192	2,200	2,176	361,493
May 10, 2024	2,160	2,178	2,178	2,186	2,140	756,046
May 09, 2024	2,142	2,154	2,154	2,164	2,126	861,408
May 08, 2024	2,168	2,146	2,146	2,172	2,128	784,821
May 07, 2024	2,202	2,180	2,180	2,216	2,162	2.26M
May 03, 2024	2,146	2,152	2,152	2,194	2,116	509,932
May 02, 2024	2,080	2,130	2,130	2,130	2,066	576,155
May 01, 2024	2,096	2,080	2,080	2,140	2,062	2.05M
April 30, 2024	2,054	2,100	2,100	2,116	2,034	1.16M
April 29, 2024	2,062	2,032	2,032	2,080	2,022	770,771
April 26, 2024	1,993	2,048	2,048	2,062	1,993	834,779
April 25, 2024	1,982	1,975	1,975	1,996	1,949.74	1.08M
April 24, 2024	2,012	1,981	1,981	2,016	1,965	779,341
April 23, 2024	1,976	2,000	2,000	2,004	1,962	1.78M
April 22, 2024	2,022	1,960	1,960	2,022	1,958	939,014
April 19, 2024	1,996	2,000	2,000	2,008	1,961	2.39M
April 18, 2024	2,070	2,024	2,024	2,076	2,004	1.41M
April 17, 2024	2,026	2,050	2,050	2,076	2,021	965,667
April 16, 2024	2,078	2,040	2,040	2,094	2,040	1.19M
April 15, 2024	2,084	2,122	2,122	2,142	2,082	533,601
April 12, 2024	2,142	2,124	2,124	2,176	2,124	1.02M
April 11, 2024	2,082	2,112	2,112	2,120	2,076	1.29M
April 10, 2024	2,108	2,086	2,086	2,122	2,072	1.31M
April 09, 2024	2,112	2,088	2,088	2,116	2,072	849,876
April 08, 2024	2,078	2,118	2,118	2,120	2,076.81	1.13M
April 05, 2024	2,056	2,080	2,080	2,080	2,032	1.1M
April 04, 2024	2,078	2,090	2,090	2,104	2,078	1.83M
April 03, 2024	2,048	2,080	2,080	2,087	2,039	1.04M
April 02, 2024	2,040	2,054	2,054	2,098	2,036	1.48M
March 28, 2024	2,071	2,054	2,054	2,089	2,050	464,697
March 27, 2024	2,093	2,060	2,060	2,094	2,056	1.15M
March 26, 2024	2,090	2,099	2,099	2,109	2,082	1.22M
March 25, 2024	2,053	2,096	2,096	2,103	2,053	666,395
March 22, 2024	2,044	2,062	2,062	2,062	2,032	1.21M
March 21, 2024	2,029	2,034	2,034	2,051	1,994.5	1.9M
March 20, 2024	1,997.5	1,978	1,978	2,012	1,978	1.03M
March 19, 2024	1,971	2,002	2,002	2,003	1,968	539,258
March 18, 2024	1,987	1,990.5	1,990.5	1,992.5	1,976	1.18M
March 15, 2024	1,986.5	1,975	1,975	2,000	1,965.5	1.86M
March 14, 2024	2,000	1,996	1,996	2,008	1,986	907,448
March 13, 2024	2,001	2,000	2,000	2,019	1,996	1.51M
March 12, 2024	1,968.5	1,999.5	1,999.5	2,000	1,955.5	2.26M
March 11, 2024	1,932	1,950.5	1,950.5	1,956	1,932	632,329
March 08, 2024	1,968.5	1,949.5	1,949.5	1,968.5	1,945	1.18M
March 07, 2024	1,963.5	1,955.5	1,955.5	1,981	1,945.5	1.25M
March 06, 2024	1,961.5	1,966	1,966	1,970	1,939	1.46M
March 05, 2024	1,924.5	1,954.5	1,954.5	1,967	1,924.5	847,144
March 04, 2024	1,942	1,941.5	1,941.5	1,949	1,928.5	1.06M
March 01, 2024	1,928	1,948	1,948	1,954	1,910	938,419
February 29, 2024	1,890	1,925.5	1,925.5	1,931	1,885	1.78M
February 28, 2024	1,871.5	1,882.5	1,882.5	1,887.5	1,857.95	581,992
February 27, 2024	1,875.5	1,873.5	1,873.5	1,881	1,859.5	950,137

Intermediate Capital Group plc (ICP.L) LSE