UK markets closed

ICG Enterprise Trust PLC (ICGT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,130.00-10.00 (-0.88%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20211,146.001,148.001,130.001,130.001,130.0041,631
14 Oct 20211,148.001,150.001,136.101,140.001,140.0074,237
13 Oct 20211,160.001,160.001,134.001,140.001,140.0067,776
12 Oct 20211,152.001,160.001,148.001,160.001,160.0061,454
11 Oct 20211,166.001,180.001,140.001,140.001,140.0062,166
08 Oct 20211,180.001,180.001,160.001,160.001,160.00115,145
07 Oct 20211,154.001,178.001,154.001,170.001,170.00135,030
06 Oct 20211,176.001,180.001,142.001,144.001,144.0094,269
05 Oct 20211,190.001,200.001,172.001,172.001,172.0071,939
04 Oct 20211,182.001,196.001,178.001,180.001,180.0049,733
01 Oct 20211,162.001,188.001,160.001,188.001,188.0052,739
30 Sept 20211,206.001,214.001,173.001,174.001,174.0071,219
29 Sept 20211,182.001,214.001,182.001,202.001,202.00248,978
28 Sept 20211,188.001,203.301,182.001,182.001,182.0054,288
27 Sept 20211,196.001,196.001,188.771,194.001,194.0014,342
24 Sept 20211,200.001,206.001,186.001,186.001,186.0030,291
23 Sept 20211,204.001,210.001,192.001,208.001,208.0069,325
22 Sept 20211,198.001,204.001,188.001,194.001,194.0079,785
21 Sept 20211,204.001,204.001,198.001,204.001,204.0050,665
20 Sept 20211,200.001,204.001,194.001,204.001,204.00148,491
17 Sept 20211,190.001,210.001,179.981,210.001,210.00340,531
16 Sept 20211,198.001,198.001,184.001,184.001,184.0050,902
15 Sept 20211,196.001,270.001,190.001,190.001,190.0066,945
14 Sept 20211,198.001,214.001,188.001,198.001,198.0038,774
13 Sept 20211,186.001,198.001,180.001,198.001,198.0029,850
10 Sept 20211,174.001,186.001,168.001,182.001,182.0049,418
09 Sept 20211,172.001,195.541,155.611,172.001,172.0048,108
08 Sept 20211,202.001,202.001,176.001,176.001,176.0057,793
07 Sept 20211,210.001,230.001,182.001,182.001,182.0050,088
06 Sept 20211,188.001,230.001,188.001,210.001,210.00236,242
03 Sept 20211,178.001,188.001,177.981,188.001,188.0022,205
02 Sept 20211,180.001,188.001,160.261,180.001,180.0052,393
01 Sept 20211,146.001,196.001,141.921,196.001,196.0067,548
31 Aug 20211,140.001,162.001,132.001,150.001,150.0037,178
27 Aug 20211,124.001,154.001,124.001,138.001,138.0031,060
26 Aug 20211,122.001,144.001,122.001,124.001,124.0031,588
25 Aug 20211,126.001,162.001,122.001,122.001,122.0016,806
24 Aug 20211,132.001,146.001,122.241,138.001,138.00100,098
23 Aug 20211,140.001,140.001,130.001,130.001,130.0036,919
20 Aug 20211,132.001,136.001,126.001,136.001,136.0044,858
19 Aug 20211,160.001,166.001,130.001,130.001,130.0038,296
18 Aug 20211,168.001,174.001,156.001,160.001,160.0048,529
17 Aug 20211,154.001,171.061,154.001,168.001,168.0034,210
16 Aug 20211,152.001,176.001,152.001,168.001,168.0035,639
13 Aug 20211,174.001,178.001,158.001,158.001,158.0029,360
12 Aug 20211,158.001,182.001,152.321,182.001,182.0033,341
12 Aug 20216 Dividend
11 Aug 20211,166.001,173.421,162.001,170.001,164.0025,353
10 Aug 20211,168.001,176.001,154.001,158.001,152.0646,360
09 Aug 20211,166.001,180.001,154.001,162.001,156.04107,622
06 Aug 20211,150.001,166.001,147.921,164.001,158.03321,504
05 Aug 20211,126.001,150.001,123.981,150.001,144.1096,896
04 Aug 20211,102.001,140.001,102.001,140.001,134.1545,549
03 Aug 20211,074.001,116.001,074.001,104.001,098.3497,032
02 Aug 20211,082.001,096.001,068.001,068.001,062.5250,295
30 Jul 20211,088.001,101.901,084.001,084.001,078.4478,518
29 Jul 20211,104.001,112.001,078.001,090.001,084.4154,121
28 Jul 20211,078.001,112.001,078.001,100.001,094.3642,199
27 Jul 20211,060.001,088.001,060.001,078.001,072.47580,540
26 Jul 20211,072.001,079.241,063.561,066.001,060.53549,861
23 Jul 20211,068.001,070.001,060.001,066.001,060.5381,818
22 Jul 20211,048.001,068.001,042.001,060.001,054.5661,010
21 Jul 20211,032.001,056.001,030.001,044.001,038.6547,894
20 Jul 20211,036.001,052.001,020.001,022.001,016.76119,791
19 Jul 20211,038.001,055.411,030.001,030.001,024.7258,808
16 Jul 20211,040.001,050.001,038.001,044.001,038.6580,069
15 Jul 20211,062.001,075.151,034.001,034.001,028.7057,837
14 Jul 20211,070.001,076.011,062.001,062.001,056.5582,870
13 Jul 20211,062.001,070.001,062.001,064.001,058.5463,140
12 Jul 20211,068.001,072.311,056.001,062.001,056.5553,029
09 Jul 20211,068.001,072.001,060.001,062.001,056.5544,899
08 Jul 20211,068.001,070.001,050.001,056.001,050.5873,930
07 Jul 20211,060.001,078.001,058.001,066.001,060.5354,725
06 Jul 20211,070.001,070.001,054.001,062.001,056.5544,377
05 Jul 20211,070.001,072.001,064.001,068.001,062.5243,844
02 Jul 20211,058.001,063.941,052.001,060.001,054.5634,998
01 Jul 20211,066.001,066.001,046.001,050.001,044.62683,849
01 Jul 20219 Dividend
30 Jun 20211,040.001,064.001,040.001,054.001,039.64177,926
29 Jun 20211,038.001,058.001,036.001,044.001,029.7880,754
28 Jun 20211,048.001,056.001,030.001,032.001,017.9483,163
25 Jun 20211,046.001,056.001,044.001,044.001,029.78326,013
24 Jun 20211,058.001,064.001,041.951,046.001,031.7593,968
23 Jun 20211,056.001,080.141,056.001,056.001,041.61118,672
22 Jun 20211,052.001,074.001,051.561,074.001,059.3771,039
21 Jun 20211,048.001,060.061,048.001,050.001,035.7078,639
18 Jun 20211,032.001,062.001,028.001,048.001,033.72127,766
17 Jun 20211,032.001,042.001,020.001,020.001,006.1077,245
16 Jun 20211,056.001,064.001,032.001,050.001,035.7085,779
15 Jun 20211,050.001,058.001,044.601,046.001,031.7568,804
14 Jun 20211,056.001,066.001,044.001,044.001,029.7826,468
11 Jun 20211,064.001,064.501,060.001,062.001,047.53119,405
10 Jun 20211,060.001,066.001,050.001,050.001,035.7073,014
09 Jun 20211,070.001,076.001,056.901,058.001,043.59128,170
08 Jun 20211,054.001,067.621,048.881,066.001,051.4873,837
07 Jun 20211,044.001,070.001,044.001,060.001,045.5685,231
04 Jun 20211,070.001,070.001,050.001,050.001,035.7036,666
03 Jun 20211,066.001,070.001,063.861,070.001,055.4235,295
02 Jun 20211,072.001,078.001,060.001,060.001,045.56100,661
01 Jun 20211,078.001,078.001,064.001,064.001,049.5058,057
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...