UK markets open in 1 hour 48 minutes

ICG Enterprise Trust PLC (ICGT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,134.00+42.00 (+3.85%)
At close: 04:35PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20221,090.001,142.001,076.511,134.001,134.0052,504
05 Aug 20221,048.001,092.001,048.001,092.001,092.0045,977
04 Aug 20221,050.001,083.351,048.001,064.001,064.0034,011
03 Aug 20221,078.001,080.001,036.001,050.001,050.00311,672
02 Aug 20221,104.001,118.001,075.001,076.001,076.0056,639
01 Aug 20221,172.001,174.001,114.001,114.001,114.0060,154
29 Jul 20221,182.001,183.061,154.001,166.001,166.0052,201
28 Jul 20221,180.001,190.001,168.701,174.001,174.0066,850
27 Jul 20221,174.001,190.001,163.881,172.001,172.0031,611
26 Jul 20221,172.001,184.001,160.001,172.001,172.00101,494
25 Jul 20221,136.001,182.001,126.001,182.001,182.00545,047
22 Jul 20221,140.001,140.001,128.761,138.001,138.0045,415
21 Jul 20221,130.001,150.001,124.001,140.001,140.0044,102
20 Jul 20221,098.001,146.001,086.001,118.001,118.00107,071
19 Jul 20221,060.001,120.001,056.001,120.001,120.0041,878
18 Jul 20221,074.001,077.371,036.001,062.001,062.0026,001
15 Jul 20221,042.001,046.001,018.001,046.001,046.0019,810
14 Jul 20221,068.001,068.001,022.001,022.001,022.0036,474
13 Jul 20221,080.001,086.001,064.001,064.001,064.0052,230
12 Jul 20221,094.001,104.001,074.001,078.001,078.0024,273
11 Jul 20221,078.001,114.001,078.001,094.001,094.0018,092
08 Jul 20221,090.001,114.001,079.601,100.001,100.0051,985
07 Jul 20221,102.001,112.001,070.001,112.001,112.0037,763
07 Jul 20229 Dividend
06 Jul 20221,086.001,104.001,070.001,086.001,077.0024,960
05 Jul 20221,066.001,076.001,060.001,076.001,067.0833,741
04 Jul 20221,052.001,064.601,052.001,064.001,055.1866,543
01 Jul 20221,050.001,080.001,050.001,066.001,057.1791,531
30 Jun 20221,072.001,088.001,050.001,080.001,071.0583,413
29 Jun 20221,084.001,112.001,069.561,098.001,088.9044,789
28 Jun 20221,080.001,092.001,068.001,086.001,077.0035,860
27 Jun 20221,000.001,078.00986.441,078.001,069.0780,024
24 Jun 2022994.00999.00957.88999.00990.7243,347
23 Jun 2022986.00993.00954.00954.00946.0967,690
22 Jun 20221,000.001,012.00988.00988.00979.8140,883
21 Jun 2022996.001,023.60996.001,008.00999.6524,093
20 Jun 20221,006.001,010.00987.00995.00986.7550,923
17 Jun 20221,006.001,022.00989.001,010.001,001.6353,468
16 Jun 20221,018.001,020.00995.001,002.00993.70104,510
15 Jun 20221,032.001,046.001,017.261,040.001,031.3846,232
14 Jun 20221,040.001,058.001,016.001,018.001,009.56150,891
13 Jun 20221,070.001,071.691,034.001,048.001,039.3134,232
10 Jun 20221,008.001,104.001,008.001,080.001,071.05115,389
09 Jun 20221,042.001,056.001,014.001,014.001,005.6022,409
08 Jun 20221,068.001,074.001,024.001,036.001,027.4177,563
07 Jun 20221,090.001,108.481,068.001,068.001,059.1525,163
06 Jun 20221,090.001,115.761,076.001,076.001,067.0848,617
01 Jun 20221,088.001,105.971,068.001,068.001,059.1560,402
31 May 20221,092.001,117.201,072.501,088.001,078.9865,761
30 May 20221,134.001,134.001,092.611,098.001,088.9039,794
27 May 20221,136.001,136.001,105.001,110.001,100.8085,746
26 May 20221,126.001,126.001,103.501,110.001,100.8053,337
25 May 20221,112.001,128.001,108.001,128.001,118.6591,252
24 May 20221,120.001,132.991,094.001,110.001,100.80189,219
23 May 20221,084.001,124.001,084.001,110.001,100.8088,160
20 May 20221,096.001,098.001,078.001,078.001,069.0744,458
19 May 20221,084.001,102.001,068.001,090.001,080.9738,580
18 May 20221,084.001,128.001,083.501,094.001,084.9360,778
17 May 20221,088.001,100.001,076.001,086.001,077.0048,691
16 May 20221,066.001,088.001,056.631,088.001,078.9873,742
13 May 20221,034.001,068.001,034.001,054.001,045.2763,331
12 May 20221,012.001,040.001,004.001,026.001,017.5046,637
11 May 20221,038.001,045.201,016.001,016.001,007.58102,902
10 May 20221,024.001,034.001,016.001,022.001,013.5381,531
09 May 20221,052.001,068.501,018.001,018.001,009.5695,952
06 May 20221,074.001,084.541,060.001,066.001,057.1752,796
05 May 20221,126.001,136.001,068.001,084.001,075.0267,973
04 May 20221,112.001,130.001,092.001,104.001,094.85108,356
03 May 20221,132.001,156.001,109.001,116.001,106.75117,024
29 Apr 20221,114.001,125.001,104.001,114.001,104.7761,446
28 Apr 20221,104.001,130.001,104.001,116.001,106.75107,560
27 Apr 20221,104.001,114.001,092.001,092.001,082.9576,913
26 Apr 20221,098.001,126.341,098.001,106.001,096.8367,717
25 Apr 20221,124.001,127.881,098.001,098.001,088.9061,764
22 Apr 20221,136.001,155.001,128.001,134.001,124.6048,162
21 Apr 20221,154.001,154.001,138.001,140.001,130.5520,975
20 Apr 20221,150.001,150.001,136.001,136.001,126.5931,021
19 Apr 20221,148.001,155.271,126.001,142.001,132.5456,288
14 Apr 20221,132.001,164.001,130.971,160.001,150.3934,428
13 Apr 20221,128.001,162.001,128.001,142.001,132.5427,374
12 Apr 20221,156.001,156.001,130.001,148.001,138.4945,874
11 Apr 20221,136.001,146.001,124.001,146.001,136.5097,852
08 Apr 20221,152.001,156.001,130.001,136.001,126.5949,902
07 Apr 20221,148.001,156.001,132.001,142.001,132.5440,738
06 Apr 20221,150.001,168.001,136.001,148.001,138.4953,013
05 Apr 20221,158.001,166.001,138.001,154.001,144.4465,148
04 Apr 20221,156.001,168.001,136.751,148.001,138.49105,680
01 Apr 20221,142.001,154.001,130.001,136.001,126.59113,319
31 Mar 20221,142.001,166.001,130.001,132.001,122.62131,604
30 Mar 20221,138.001,150.971,132.001,142.001,132.54130,010
29 Mar 20221,130.001,140.001,130.001,138.001,128.57158,776
28 Mar 20221,140.001,142.331,130.001,130.001,120.6474,692
25 Mar 20221,140.001,164.001,136.001,144.001,134.52220,232
24 Mar 20221,170.001,178.501,140.001,152.001,142.4555,004
23 Mar 20221,196.001,218.001,160.001,172.001,162.2948,505
22 Mar 20221,198.001,221.961,172.441,196.001,186.0965,028
21 Mar 20221,182.001,191.161,150.001,184.001,174.1947,109
18 Mar 20221,174.001,194.001,160.001,164.001,154.35247,656
17 Mar 20221,188.001,207.581,164.001,164.001,154.3560,043
16 Mar 20221,194.001,220.001,162.001,162.001,152.37170,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...