Intermediate Capital Group
(ICG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
21/02/2025
|
2,402.00p
|
2,428.00p
|
2,394.00p
|
2,394.00p
|
519,888
|
|
20/02/2025
|
2,438.00p
|
2,440.00p
|
2,404.00p
|
2,406.00p
|
1,087,863
|
|
19/02/2025
|
2,448.00p
|
2,454.00p
|
2,418.00p
|
2,424.00p
|
1,337,790
|
|
18/02/2025
|
2,456.00p
|
2,468.00p
|
2,433.00p
|
2,450.00p
|
584,947
|
|
17/02/2025
|
2,428.00p
|
2,446.00p
|
2,414.00p
|
2,446.00p
|
1,858,655
|
|
14/02/2025
|
2,378.00p
|
2,426.00p
|
2,366.00p
|
2,426.00p
|
715,741
|
|
13/02/2025
|
2,376.00p
|
2,382.00p
|
2,340.00p
|
2,370.00p
|
781,632
|
|
12/02/2025
|
2,344.00p
|
2,360.79p
|
2,334.00p
|
2,342.00p
|
1,047,806
|
|
11/02/2025
|
2,344.00p
|
2,350.00p
|
2,316.00p
|
2,342.00p
|
486,290
|
|
10/02/2025
|
2,320.00p
|
2,368.00p
|
2,318.00p
|
2,354.00p
|
2,112,884
|
|
07/02/2025
|
2,374.00p
|
2,384.00p
|
2,308.00p
|
2,318.00p
|
2,073,278
|
|
06/02/2025
|
2,362.00p
|
2,380.00p
|
2,340.00p
|
2,342.00p
|
507,135
|
|
05/02/2025
|
2,308.00p
|
2,342.00p
|
2,306.00p
|
2,342.00p
|
1,435,552
|
|
04/02/2025
|
2,346.00p
|
2,354.00p
|
2,312.00p
|
2,338.00p
|
459,001
|
|
03/02/2025
|
2,304.00p
|
2,340.00p
|
2,280.73p
|
2,338.00p
|
445,516
|
|
31/01/2025
|
2,334.00p
|
2,372.00p
|
2,322.00p
|
2,370.00p
|
613,490
|
|
30/01/2025
|
2,272.00p
|
2,346.00p
|
2,272.00p
|
2,330.00p
|
500,340
|
|
29/01/2025
|
2,288.00p
|
2,302.00p
|
2,264.00p
|
2,270.00p
|
347,989
|
|
28/01/2025
|
2,254.00p
|
2,286.80p
|
2,244.00p
|
2,278.00p
|
349,140
|
|
27/01/2025
|
2,286.00p
|
2,308.00p
|
2,260.00p
|
2,260.00p
|
1,209,141
|
|
24/01/2025
|
2,324.00p
|
2,338.00p
|
2,296.00p
|
2,314.00p
|
814,558
|
|
23/01/2025
|
2,266.00p
|
2,320.00p
|
2,264.00p
|
2,316.00p
|
2,540,228
|
|
22/01/2025
|
2,152.00p
|
2,274.00p
|
2,144.00p
|
2,258.00p
|
1,350,930
|
|
21/01/2025
|
2,126.00p
|
2,138.00p
|
2,109.20p
|
2,118.00p
|
779,696
|
|
20/01/2025
|
2,098.00p
|
2,126.00p
|
2,096.00p
|
2,122.00p
|
327,737
|
|
17/01/2025
|
2,090.00p
|
2,112.00p
|
2,082.00p
|
2,100.00p
|
845,446
|
|
16/01/2025
|
2,068.00p
|
2,082.00p
|
2,060.00p
|
2,056.00p
|
613,538
|
|
15/01/2025
|
2,012.00p
|
2,080.00p
|
2,010.00p
|
2,056.00p
|
1,077,646
|
|
14/01/2025
|
2,082.00p
|
2,082.00p
|
2,002.00p
|
2,010.00p
|
972,336
|
|
13/01/2025
|
2,018.00p
|
2,088.00p
|
2,014.00p
|
2,072.00p
|
788,858
|
|
10/01/2025
|
2,078.00p
|
2,092.00p
|
2,018.00p
|
2,026.00p
|
543,667
|
|
09/01/2025
|
2,058.00p
|
2,104.00p
|
2,045.60p
|
2,078.00p
|
850,601
|
|
08/01/2025
|
2,116.00p
|
2,126.00p
|
2,046.00p
|
2,050.00p
|
1,312,337
|
|
07/01/2025
|
2,128.00p
|
2,152.00p
|
2,092.00p
|
2,108.00p
|
396,898
|
|
06/01/2025
|
2,060.00p
|
2,160.39p
|
2,046.00p
|
2,132.00p
|
781,936
|
|
03/01/2025
|
2,074.00p
|
2,082.00p
|
2,054.00p
|
2,054.00p
|
341,497
|
|
02/01/2025
|
2,064.00p
|
2,086.00p
|
2,052.00p
|
2,076.00p
|
289,864
|
|
01/01/2025
|
2,040.00p
|
2,068.00p
|
2,030.00p
|
2,066.00p
|
167,577
|
|
31/12/2024
|
2,040.00p
|
2,068.00p
|
2,030.00p
|
2,066.00p
|
167,577
|
|
30/12/2024
|
2,058.00p
|
2,068.00p
|
2,026.00p
|
2,040.00p
|
273,618
|
|
27/12/2024
|
2,072.00p
|
2,086.00p
|
2,060.00p
|
2,064.00p
|
254,378
|
|
26/12/2024
|
2,082.00p
|
2,086.00p
|
2,056.00p
|
2,080.00p
|
79,085
|
|
25/12/2024
|
2,082.00p
|
2,086.00p
|
2,056.00p
|
2,080.00p
|
79,085
|
|
24/12/2024
|
2,082.00p
|
2,086.00p
|
2,056.00p
|
2,080.00p
|
79,085
|
|
23/12/2024
|
2,028.00p
|
2,050.00p
|
2,016.00p
|
2,050.00p
|
259,825
|
|
20/12/2024
|
2,056.00p
|
2,070.90p
|
2,030.00p
|
2,050.00p
|
1,333,655
|
|
19/12/2024
|
2,096.00p
|
2,118.64p
|
2,038.00p
|
2,076.00p
|
986,458
|
|
18/12/2024
|
2,128.00p
|
2,148.00p
|
2,110.00p
|
2,134.00p
|
480,832
|
|
17/12/2024
|
2,150.00p
|
2,166.00p
|
2,120.00p
|
2,120.00p
|
463,930
|
|
16/12/2024
|
2,144.00p
|
2,172.00p
|
2,120.00p
|
2,164.00p
|
1,263,167
|
|
13/12/2024
|
2,144.00p
|
2,170.00p
|
2,140.00p
|
2,148.00p
|
826,071
|
|
12/12/2024
|
2,208.00p
|
2,222.00p
|
2,154.00p
|
2,154.00p
|
633,056
|
|
11/12/2024
|
2,196.00p
|
2,232.00p
|
2,192.00p
|
2,208.00p
|
1,009,430
|
|
10/12/2024
|
2,206.00p
|
2,224.00p
|
2,196.00p
|
2,206.00p
|
837,692
|
|
09/12/2024
|
2,230.00p
|
2,232.00p
|
2,212.00p
|
2,222.00p
|
590,509
|
|
06/12/2024
|
2,172.00p
|
2,212.00p
|
2,160.00p
|
2,206.00p
|
1,328,039
|
|
05/12/2024
|
2,166.00p
|
2,190.00p
|
2,142.00p
|
2,170.00p
|
687,715
|
|
04/12/2024
|
2,166.00p
|
2,208.00p
|
2,160.00p
|
2,200.00p
|
4,498,625
|
|
03/12/2024
|
2,120.00p
|
2,160.00p
|
2,120.00p
|
2,160.00p
|
1,478,953
|
|
02/12/2024
|
2,122.00p
|
2,134.00p
|
2,108.00p
|
2,122.00p
|
262,172
|
|
29/11/2024
|
2,110.00p
|
2,128.00p
|
2,102.00p
|
2,118.00p
|
605,275
|
|
28/11/2024
|
2,096.00p
|
2,126.00p
|
2,092.00p
|
2,110.00p
|
379,060
|
|
27/11/2024
|
2,048.00p
|
2,120.00p
|
2,042.00p
|
2,094.00p
|
683,297
|
|
26/11/2024
|
2,114.00p
|
2,120.00p
|
2,044.00p
|
2,054.00p
|
1,464,474
|
|
25/11/2024
|
2,120.00p
|
2,132.00p
|
2,094.00p
|
2,128.00p
|
1,192,732
|
|
22/11/2024
|
2,104.00p
|
2,116.00p
|
2,073.24p
|
2,076.00p
|
839,363
|
|
21/11/2024
|
2,058.00p
|
2,076.00p
|
2,044.00p
|
2,076.00p
|
2,221,323
|
|
20/11/2024
|
2,062.00p
|
2,072.00p
|
2,030.00p
|
2,048.00p
|
1,084,002
|
|
19/11/2024
|
2,046.00p
|
2,070.00p
|
2,013.00p
|
2,054.00p
|
732,854
|
|
18/11/2024
|
1,982.00p
|
2,056.00p
|
1,968.02p
|
2,042.00p
|
608,954
|
|
15/11/2024
|
2,026.00p
|
2,050.00p
|
1,995.00p
|
2,042.00p
|
679,215
|
|
14/11/2024
|
2,072.00p
|
2,074.00p
|
2,020.00p
|
2,042.00p
|
852,178
|
|
13/11/2024
|
2,156.00p
|
2,178.00p
|
2,036.00p
|
2,240.00p
|
2,609,085
|
|
12/11/2024
|
2,218.00p
|
2,258.00p
|
2,202.00p
|
2,240.00p
|
1,896,574
|
|
11/11/2024
|
2,206.00p
|
2,254.00p
|
2,190.00p
|
2,250.00p
|
443,765
|
|
08/11/2024
|
2,206.00p
|
2,212.50p
|
2,165.24p
|
2,190.00p
|
503,054
|
|
07/11/2024
|
2,156.00p
|
2,202.00p
|
2,148.00p
|
2,194.00p
|
2,445,955
|
|
06/11/2024
|
2,150.00p
|
2,214.00p
|
2,140.00p
|
2,144.00p
|
748,741
|
|
05/11/2024
|
2,102.00p
|
2,120.42p
|
2,084.00p
|
2,112.00p
|
473,894
|
|
04/11/2024
|
2,124.00p
|
2,142.00p
|
2,100.00p
|
2,100.00p
|
381,051
|
|
01/11/2024
|
2,064.00p
|
2,144.00p
|
2,059.24p
|
2,130.00p
|
842,300
|
|
31/10/2024
|
2,094.00p
|
2,114.00p
|
2,050.00p
|
2,062.00p
|
670,706
|
|
30/10/2024
|
2,114.00p
|
2,158.00p
|
2,106.00p
|
2,118.00p
|
307,917
|
|
29/10/2024
|
2,162.00p
|
2,168.00p
|
2,110.00p
|
2,118.00p
|
484,152
|
|
28/10/2024
|
2,120.00p
|
2,154.00p
|
2,100.00p
|
2,150.00p
|
448,238
|
|
25/10/2024
|
2,126.00p
|
2,140.00p
|
2,108.00p
|
2,114.00p
|
588,587
|
|
24/10/2024
|
2,092.00p
|
2,138.00p
|
2,080.00p
|
2,086.00p
|
272,750
|
|
23/10/2024
|
2,110.00p
|
2,122.00p
|
2,070.00p
|
2,086.00p
|
1,059,643
|
|
22/10/2024
|
2,114.00p
|
2,134.00p
|
2,090.00p
|
2,122.00p
|
401,748
|
|
21/10/2024
|
2,148.00p
|
2,164.00p
|
2,118.00p
|
2,122.00p
|
470,562
|
|
18/10/2024
|
2,146.00p
|
2,154.00p
|
2,124.00p
|
2,148.00p
|
795,124
|
|
17/10/2024
|
2,108.00p
|
2,166.47p
|
2,102.00p
|
2,162.00p
|
1,140,028
|
|
16/10/2024
|
2,078.00p
|
2,112.00p
|
2,070.00p
|
2,108.00p
|
2,391,575
|
|
15/10/2024
|
2,100.00p
|
2,104.00p
|
2,034.00p
|
2,062.00p
|
1,008,485
|
|
14/10/2024
|
2,088.00p
|
2,098.00p
|
2,071.24p
|
2,092.00p
|
1,125,063
|
|
11/10/2024
|
2,084.00p
|
2,106.00p
|
2,070.62p
|
2,092.00p
|
330,650
|
|
10/10/2024
|
2,108.00p
|
2,114.00p
|
2,070.00p
|
2,072.00p
|
1,833,369
|
|
09/10/2024
|
2,098.00p
|
2,114.00p
|
2,082.00p
|
2,114.00p
|
533,189
|
|
08/10/2024
|
2,076.00p
|
2,098.00p
|
2,062.00p
|
2,092.00p
|
415,391
|
|
07/10/2024
|
2,134.00p
|
2,150.96p
|
2,078.00p
|
2,086.00p
|
874,137
|
|
04/10/2024
|
2,114.00p
|
2,140.00p
|
2,106.00p
|
2,116.00p
|
424,338
|
|
03/10/2024
|
2,156.00p
|
2,178.00p
|
2,120.00p
|
2,120.00p
|
2,033,078
|
|
02/10/2024
|
2,154.00p
|
2,168.00p
|
2,142.00p
|
2,160.00p
|
902,101
|
|
01/10/2024
|
2,240.00p
|
2,254.00p
|
2,150.00p
|
2,150.00p
|
949,666
|
|
30/09/2024
|
2,312.00p
|
2,322.00p
|
2,216.00p
|
2,228.00p
|
1,188,804
|
|
27/09/2024
|
2,298.00p
|
2,342.00p
|
2,296.00p
|
2,332.00p
|
589,590
|
|
26/09/2024
|
2,348.00p
|
2,376.00p
|
2,340.00p
|
2,344.00p
|
484,228
|
|
25/09/2024
|
2,290.00p
|
2,320.00p
|
2,284.00p
|
2,300.00p
|
474,316
|
|
24/09/2024
|
2,334.00p
|
2,338.00p
|
2,292.00p
|
2,312.00p
|
412,990
|
|
23/09/2024
|
2,302.00p
|
2,326.00p
|
2,290.00p
|
2,308.00p
|
524,678
|
|
20/09/2024
|
2,318.00p
|
2,334.00p
|
2,300.00p
|
2,312.00p
|
1,112,410
|
|
19/09/2024
|
2,360.00p
|
2,368.00p
|
2,308.00p
|
2,342.00p
|
1,361,354
|
|
18/09/2024
|
2,328.00p
|
2,338.00p
|
2,286.00p
|
2,320.00p
|
897,992
|
|
17/09/2024
|
2,358.00p
|
2,380.00p
|
2,336.00p
|
2,338.00p
|
1,003,109
|
|
16/09/2024
|
2,266.00p
|
2,334.00p
|
2,266.00p
|
2,322.00p
|
726,785
|
|
13/09/2024
|
2,248.00p
|
2,308.00p
|
2,240.00p
|
2,248.00p
|
667,374
|
|
12/09/2024
|
2,188.00p
|
2,248.00p
|
2,182.00p
|
2,152.00p
|
2,548,398
|
|
11/09/2024
|
2,118.00p
|
2,198.00p
|
2,097.40p
|
2,104.00p
|
789,665
|
|
10/09/2024
|
2,070.00p
|
2,106.60p
|
2,070.00p
|
2,104.00p
|
330,454
|
|
09/09/2024
|
2,078.00p
|
2,098.00p
|
2,070.00p
|
2,090.00p
|
501,401
|
|
06/09/2024
|
2,068.00p
|
2,110.00p
|
2,050.00p
|
2,052.00p
|
729,900
|
|
05/09/2024
|
2,064.00p
|
2,086.00p
|
2,058.00p
|
2,068.00p
|
714,657
|
|
04/09/2024
|
2,040.00p
|
2,094.70p
|
2,036.00p
|
2,076.00p
|
530,007
|
|
03/09/2024
|
2,112.00p
|
2,126.50p
|
2,054.00p
|
2,076.00p
|
509,384
|
|
02/09/2024
|
2,126.00p
|
2,146.00p
|
2,091.20p
|
2,126.00p
|
476,287
|
|
30/08/2024
|
2,162.00p
|
2,174.00p
|
2,124.00p
|
2,126.00p
|
867,986
|
|
29/08/2024
|
2,156.00p
|
2,182.55p
|
2,144.00p
|
2,162.00p
|
304,593
|
|
28/08/2024
|
2,156.00p
|
2,176.00p
|
2,134.00p
|
2,146.00p
|
306,115
|
|
27/08/2024
|
2,166.00p
|
2,182.00p
|
2,137.40p
|
2,146.00p
|
616,752
|
|
26/08/2024
|
2,124.00p
|
2,160.00p
|
2,096.00p
|
2,130.00p
|
409,397
|
|
23/08/2024
|
2,124.00p
|
2,160.00p
|
2,096.00p
|
2,130.00p
|
409,397
|
|
22/08/2024
|
2,124.00p
|
2,160.00p
|
2,096.00p
|
2,130.00p
|
409,397
|