UK markets open in 2 hours 1 minute
NIKKEI 225
38,219.00 -55.05 (-0.14%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.55 +0.55 (+0.70%) GOLD FUTURES
2,327.50 +16.50 (+0.71%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,679.73 -2,358.04 (-4.91%)
ICG Enterprise Trust PLC (ICGT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:13PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1,210.00 | 1,210.00 | 1,200.00 | 1,206.00 | 1,206.00 | 33,681 |
| 30 Apr 2024 | 1,204.00 | 1,209.90 | 1,200.00 | 1,208.00 | 1,208.00 | 52,684 |
| 29 Apr 2024 | 1,222.00 | 1,222.33 | 1,204.00 | 1,212.00 | 1,212.00 | 126,696 |
| 26 Apr 2024 | 1,210.00 | 1,210.00 | 1,202.00 | 1,210.00 | 1,210.00 | 33,735 |
| 25 Apr 2024 | 1,210.00 | 1,215.69 | 1,203.96 | 1,210.00 | 1,210.00 | 127,701 |
| 24 Apr 2024 | 1,216.00 | 1,218.00 | 1,199.06 | 1,214.00 | 1,214.00 | 56,768 |
| 23 Apr 2024 | 1,208.00 | 1,214.00 | 1,196.21 | 1,214.00 | 1,214.00 | 45,034 |
| 22 Apr 2024 | 1,204.00 | 1,218.00 | 1,204.00 | 1,208.00 | 1,208.00 | 47,062 |
| 19 Apr 2024 | 1,200.00 | 1,215.62 | 1,194.98 | 1,200.00 | 1,200.00 | 116,057 |
| 18 Apr 2024 | 1,206.00 | 1,218.00 | 1,198.21 | 1,200.00 | 1,200.00 | 52,565 |
| 17 Apr 2024 | 1,224.00 | 1,231.75 | 1,190.00 | 1,200.00 | 1,200.00 | 101,246 |
| 16 Apr 2024 | 1,230.00 | 1,238.00 | 1,220.00 | 1,220.00 | 1,220.00 | 52,411 |
| 15 Apr 2024 | 1,260.00 | 1,266.00 | 1,230.00 | 1,230.00 | 1,230.00 | 65,943 |
| 12 Apr 2024 | 1,244.00 | 1,248.00 | 1,230.00 | 1,246.00 | 1,246.00 | 34,931 |
| 11 Apr 2024 | 1,244.00 | 1,244.00 | 1,230.26 | 1,234.00 | 1,234.00 | 115,866 |
| 10 Apr 2024 | 1,244.00 | 1,244.00 | 1,228.00 | 1,242.00 | 1,242.00 | 54,810 |
| 09 Apr 2024 | 1,258.00 | 1,258.00 | 1,228.00 | 1,238.00 | 1,238.00 | 102,519 |
| 08 Apr 2024 | 1,238.00 | 1,264.00 | 1,222.00 | 1,258.00 | 1,258.00 | 84,668 |
| 05 Apr 2024 | 1,192.00 | 1,240.00 | 1,190.00 | 1,236.00 | 1,236.00 | 69,054 |
| 04 Apr 2024 | 1,192.00 | 1,216.00 | 1,183.30 | 1,210.00 | 1,210.00 | 113,661 |
| 03 Apr 2024 | 1,200.00 | 1,205.68 | 1,190.00 | 1,200.00 | 1,200.00 | 72,996 |
| 02 Apr 2024 | 1,200.00 | 1,208.17 | 1,188.00 | 1,192.00 | 1,192.00 | 91,757 |
| 28 Mar 2024 | 1,204.00 | 1,206.28 | 1,188.00 | 1,188.00 | 1,188.00 | 88,767 |
| 27 Mar 2024 | 1,206.00 | 1,212.03 | 1,188.02 | 1,198.00 | 1,198.00 | 78,885 |
| 26 Mar 2024 | 1,208.00 | 1,209.43 | 1,194.00 | 1,204.00 | 1,204.00 | 82,345 |
| 25 Mar 2024 | 1,196.00 | 1,214.00 | 1,192.00 | 1,196.00 | 1,196.00 | 107,716 |
| 22 Mar 2024 | 1,212.00 | 1,212.00 | 1,194.00 | 1,198.00 | 1,198.00 | 96,606 |
| 21 Mar 2024 | 1,212.00 | 1,212.00 | 1,194.00 | 1,208.00 | 1,208.00 | 79,116 |
| 20 Mar 2024 | 1,212.00 | 1,212.00 | 1,198.00 | 1,198.00 | 1,198.00 | 31,842 |
| 19 Mar 2024 | 1,230.00 | 1,230.00 | 1,208.00 | 1,208.00 | 1,208.00 | 79,822 |
| 18 Mar 2024 | 1,216.00 | 1,236.00 | 1,216.00 | 1,230.00 | 1,230.00 | 45,396 |
| 15 Mar 2024 | 1,190.00 | 1,240.00 | 1,190.00 | 1,240.00 | 1,240.00 | 149,497 |
| 14 Mar 2024 | 1,210.00 | 1,214.15 | 1,200.00 | 1,200.00 | 1,200.00 | 69,779 |
| 13 Mar 2024 | 1,224.00 | 1,229.40 | 1,206.00 | 1,208.00 | 1,208.00 | 82,274 |
| 12 Mar 2024 | 1,242.00 | 1,246.00 | 1,216.00 | 1,220.00 | 1,220.00 | 168,518 |
| 11 Mar 2024 | 1,244.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,230.00 | 63,178 |
| 08 Mar 2024 | 1,246.00 | 1,248.00 | 1,238.00 | 1,244.00 | 1,244.00 | 59,778 |
| 07 Mar 2024 | 1,250.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | 48,417 |
| 06 Mar 2024 | 1,250.00 | 1,254.00 | 1,240.10 | 1,250.00 | 1,250.00 | 77,846 |
| 05 Mar 2024 | 1,254.00 | 1,261.92 | 1,246.00 | 1,246.00 | 1,246.00 | 39,066 |
| 04 Mar 2024 | 1,242.00 | 1,276.00 | 1,228.00 | 1,262.00 | 1,262.00 | 455,193 |
| 01 Mar 2024 | 1,220.00 | 1,240.00 | 1,214.00 | 1,230.00 | 1,230.00 | 38,547 |
| 29 Feb 2024 | 1,220.00 | 1,238.00 | 1,210.00 | 1,224.00 | 1,224.00 | 43,818 |
| 28 Feb 2024 | 1,210.00 | 1,234.01 | 1,210.00 | 1,212.00 | 1,212.00 | 41,093 |
| 27 Feb 2024 | 1,196.00 | 1,212.00 | 1,193.24 | 1,212.00 | 1,212.00 | 99,437 |
| 26 Feb 2024 | 1,170.00 | 1,196.00 | 1,170.00 | 1,196.00 | 1,196.00 | 156,816 |
| 23 Feb 2024 | 1,194.00 | 1,198.00 | 1,175.00 | 1,188.00 | 1,188.00 | 91,602 |
| 22 Feb 2024 | 1,186.00 | 1,196.00 | 1,168.20 | 1,188.00 | 1,188.00 | 48,359 |
| 21 Feb 2024 | 1,180.00 | 1,190.00 | 1,176.10 | 1,180.00 | 1,180.00 | 36,005 |
| 20 Feb 2024 | 1,190.00 | 1,190.00 | 1,174.00 | 1,190.00 | 1,190.00 | 37,258 |
| 19 Feb 2024 | 1,172.00 | 1,185.33 | 1,172.00 | 1,182.00 | 1,182.00 | 505,901 |
| 16 Feb 2024 | 1,170.00 | 1,182.00 | 1,166.25 | 1,176.00 | 1,176.00 | 130,146 |
| 15 Feb 2024 | 1,164.00 | 1,179.12 | 1,164.00 | 1,168.00 | 1,168.00 | 50,788 |
| 15 Feb 2024 | 0.08 Dividend | |||||
| 14 Feb 2024 | 1,180.00 | 1,182.00 | 1,154.00 | 1,168.00 | 1,167.92 | 36,868 |
| 13 Feb 2024 | 1,158.00 | 1,168.00 | 1,154.00 | 1,160.00 | 1,159.92 | 1,793,593 |
| 12 Feb 2024 | 1,162.00 | 1,168.00 | 1,150.00 | 1,166.00 | 1,165.92 | 653,048 |
| 09 Feb 2024 | 1,180.00 | 1,180.00 | 1,160.00 | 1,166.00 | 1,165.92 | 77,269 |
| 08 Feb 2024 | 1,188.00 | 1,204.00 | 1,172.00 | 1,172.00 | 1,171.92 | 925,557 |
| 07 Feb 2024 | 1,184.00 | 1,208.88 | 1,184.00 | 1,188.00 | 1,187.92 | 52,447 |
| 06 Feb 2024 | 1,186.00 | 1,194.00 | 1,184.00 | 1,184.00 | 1,183.92 | 54,663 |
| 05 Feb 2024 | 1,182.00 | 1,200.00 | 1,182.00 | 1,184.00 | 1,183.92 | 28,703 |
| 02 Feb 2024 | 1,214.00 | 1,214.00 | 1,182.00 | 1,184.00 | 1,183.92 | 106,142 |
| 01 Feb 2024 | 1,216.00 | 1,235.80 | 1,178.00 | 1,178.00 | 1,177.92 | 254,956 |
| 31 Jan 2024 | 1,230.00 | 1,237.20 | 1,218.00 | 1,226.00 | 1,225.92 | 118,571 |
| 30 Jan 2024 | 1,246.00 | 1,246.00 | 1,232.00 | 1,232.00 | 1,231.92 | 60,333 |
| 29 Jan 2024 | 1,230.00 | 1,241.20 | 1,222.00 | 1,240.00 | 1,239.92 | 42,033 |
| 26 Jan 2024 | 1,220.00 | 1,228.00 | 1,216.00 | 1,222.00 | 1,221.92 | 222,742 |
| 25 Jan 2024 | 1,194.00 | 1,218.00 | 1,194.00 | 1,214.00 | 1,213.92 | 54,579 |
| 24 Jan 2024 | 1,192.00 | 1,200.00 | 1,190.00 | 1,194.00 | 1,193.92 | 53,328 |
| 23 Jan 2024 | 1,194.00 | 1,206.96 | 1,190.50 | 1,194.00 | 1,193.92 | 45,469 |
| 22 Jan 2024 | 1,198.00 | 1,208.00 | 1,176.00 | 1,208.00 | 1,207.92 | 47,978 |
| 19 Jan 2024 | 1,186.00 | 1,191.70 | 1,176.00 | 1,176.00 | 1,175.92 | 37,237 |
| 18 Jan 2024 | 1,188.00 | 1,194.00 | 1,184.00 | 1,184.00 | 1,183.92 | 36,597 |
| 17 Jan 2024 | 1,194.00 | 1,200.00 | 1,182.00 | 1,194.00 | 1,193.92 | 46,466 |
| 16 Jan 2024 | 1,212.00 | 1,218.00 | 1,202.55 | 1,214.00 | 1,213.92 | 73,157 |
| 15 Jan 2024 | 1,208.97 | 1,218.00 | 1,206.00 | 1,218.00 | 1,217.92 | 184,362 |
| 12 Jan 2024 | 1,210.00 | 1,218.00 | 1,200.00 | 1,200.00 | 1,199.92 | 30,866 |
| 11 Jan 2024 | 1,218.00 | 1,226.00 | 1,199.03 | 1,210.00 | 1,209.92 | 96,205 |
| 10 Jan 2024 | 1,216.00 | 1,226.00 | 1,210.00 | 1,218.00 | 1,217.92 | 25,355 |
| 09 Jan 2024 | 1,212.00 | 1,220.00 | 1,202.00 | 1,220.00 | 1,219.92 | 46,496 |
| 08 Jan 2024 | 1,214.00 | 1,218.00 | 1,210.00 | 1,210.00 | 1,209.92 | 37,998 |
| 05 Jan 2024 | 1,214.00 | 1,222.00 | 1,214.00 | 1,214.00 | 1,213.92 | 43,241 |
| 04 Jan 2024 | 1,220.00 | 1,228.32 | 1,217.00 | 1,220.00 | 1,219.92 | 32,059 |
| 03 Jan 2024 | 1,214.00 | 1,230.00 | 1,214.00 | 1,230.00 | 1,229.92 | 21,048 |
| 02 Jan 2024 | 1,226.00 | 1,232.00 | 1,214.00 | 1,214.00 | 1,213.92 | 65,428 |
| 29 Dec 2023 | 1,230.00 | 1,238.00 | 1,212.00 | 1,230.00 | 1,229.92 | 34,383 |
| 28 Dec 2023 | 1,236.00 | 1,248.00 | 1,222.80 | 1,248.00 | 1,247.91 | 19,984 |
| 27 Dec 2023 | 1,234.00 | 1,248.00 | 1,218.30 | 1,238.00 | 1,237.92 | 36,736 |
| 22 Dec 2023 | 1,236.00 | 1,250.00 | 1,234.00 | 1,250.00 | 1,249.91 | 21,951 |
| 21 Dec 2023 | 1,234.00 | 1,248.00 | 1,222.00 | 1,234.00 | 1,233.92 | 33,278 |
| 20 Dec 2023 | 1,236.00 | 1,242.30 | 1,222.00 | 1,222.00 | 1,221.92 | 142,706 |
| 19 Dec 2023 | 1,232.00 | 1,234.00 | 1,206.00 | 1,222.00 | 1,221.92 | 21,711 |
| 18 Dec 2023 | 1,198.00 | 1,232.00 | 1,198.00 | 1,232.00 | 1,231.92 | 35,315 |
| 15 Dec 2023 | 1,174.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,199.92 | 95,626 |
| 14 Dec 2023 | 1,164.00 | 1,188.00 | 1,160.00 | 1,180.00 | 1,179.92 | 45,516 |
| 13 Dec 2023 | 1,182.00 | 1,198.00 | 1,148.00 | 1,156.00 | 1,155.92 | 144,770 |
| 12 Dec 2023 | 1,194.00 | 1,200.00 | 1,180.00 | 1,184.00 | 1,183.92 | 77,347 |
| 11 Dec 2023 | 1,200.00 | 1,214.00 | 1,198.00 | 1,200.00 | 1,199.92 | 38,998 |
| 08 Dec 2023 | 1,206.00 | 1,206.00 | 1,192.00 | 1,200.00 | 1,199.92 | 20,549 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.