UK markets closed

ICG Enterprise Trust PLC (ICGT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,228.00-32.00 (-2.54%)
At close: 05:24PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20221,250.001,260.001,228.001,228.001,228.00105,963
20 Jan 20221,266.001,266.001,253.051,260.001,260.0032,773
19 Jan 20221,262.001,266.001,246.321,260.001,260.0053,049
18 Jan 20221,276.001,276.001,240.001,266.001,266.0057,497
17 Jan 20221,258.001,283.121,258.001,264.001,264.0034,988
14 Jan 20221,266.001,280.001,248.001,248.001,248.0064,564
13 Jan 20221,266.001,282.001,263.501,266.001,266.0047,821
12 Jan 20221,274.001,290.001,264.001,266.001,266.0038,263
11 Jan 20221,284.001,294.961,270.001,270.001,270.0082,784
10 Jan 20221,306.001,306.001,276.001,276.001,276.0040,051
07 Jan 20221,306.001,306.001,287.501,306.001,306.0076,826
06 Jan 20221,284.001,300.001,278.001,300.001,300.0024,448
05 Jan 20221,310.001,314.001,292.001,302.001,302.0039,409
04 Jan 20221,270.001,314.001,267.201,314.001,314.00110,108
31 Dec 20211,262.001,271.861,262.001,268.001,268.0012,386
30 Dec 20211,288.001,288.001,262.001,262.001,262.0019,810
29 Dec 20211,264.001,270.001,262.001,264.001,264.0023,972
24 Dec 20211,264.001,270.001,264.001,270.001,270.0010,114
23 Dec 20211,268.001,270.001,260.991,262.001,262.0033,589
22 Dec 20211,280.001,280.001,260.001,260.001,260.0075,330
21 Dec 20211,280.001,284.001,270.001,270.001,270.0031,574
20 Dec 20211,272.001,289.151,266.001,266.001,266.00178,236
17 Dec 20211,270.001,300.001,264.001,290.001,290.0085,918
16 Dec 20211,272.001,280.001,262.001,272.001,272.0040,640
15 Dec 20211,262.001,275.781,252.001,258.001,258.0057,553
14 Dec 20211,280.001,280.001,250.001,270.001,270.0043,683
13 Dec 20211,266.001,280.001,250.001,250.001,250.0022,983
10 Dec 20211,276.001,292.001,270.001,272.001,272.0039,466
09 Dec 20211,272.001,287.881,269.171,270.001,270.0034,559
08 Dec 20211,278.001,294.001,264.001,284.001,284.0073,869
07 Dec 20211,266.001,280.001,265.061,270.001,270.0039,270
06 Dec 20211,254.001,274.001,254.001,270.001,270.00188,311
03 Dec 20211,264.001,264.001,254.001,260.001,260.0031,740
02 Dec 20211,254.001,261.561,250.001,250.001,250.0053,541
01 Dec 20211,252.001,260.101,252.001,254.001,254.0036,023
30 Nov 20211,272.001,277.261,240.001,240.001,240.0078,887
29 Nov 20211,272.001,286.001,260.001,262.001,262.0053,342
26 Nov 20211,270.001,280.001,240.001,240.001,240.00141,690
25 Nov 20211,284.001,288.001,276.271,280.001,280.0024,896
24 Nov 20211,274.001,294.001,272.101,280.001,280.0062,221
23 Nov 20211,270.001,283.821,270.001,280.001,280.0028,689
22 Nov 20211,280.001,280.001,270.001,280.001,280.0024,711
19 Nov 20211,280.001,280.001,268.001,268.001,268.0049,101
18 Nov 20211,280.001,282.001,268.001,280.001,280.0051,832
17 Nov 20211,270.001,280.001,270.001,270.001,270.0024,482
16 Nov 20211,282.001,289.001,268.931,284.001,284.0040,290
15 Nov 20211,290.001,298.001,280.501,288.001,288.0050,518
12 Nov 20211,292.001,292.001,283.761,290.001,290.0033,377
11 Nov 20211,278.001,290.001,276.001,290.001,290.0038,608
11 Nov 20216 Dividend
10 Nov 20211,290.001,290.001,268.001,274.001,268.0059,966
09 Nov 20211,284.001,290.001,278.001,278.001,271.9849,329
08 Nov 20211,292.001,292.001,277.751,280.001,273.9771,882
05 Nov 20211,290.001,294.001,278.001,288.001,281.9387,452
04 Nov 20211,258.001,290.641,252.951,286.001,279.9498,338
03 Nov 20211,268.001,269.001,250.001,254.001,248.0980,576
02 Nov 20211,270.001,270.001,260.251,264.001,258.0549,890
01 Nov 20211,248.001,288.001,213.211,270.001,264.02157,448
29 Oct 20211,216.001,248.001,212.001,248.001,242.1258,761
28 Oct 20211,214.001,226.001,200.001,212.001,206.2972,288
27 Oct 20211,184.001,216.651,172.001,216.001,210.2757,175
26 Oct 20211,170.001,188.001,168.001,188.001,182.4170,090
25 Oct 20211,168.001,186.001,160.001,166.001,160.5146,379
22 Oct 20211,154.001,180.001,148.001,166.001,160.5169,226
21 Oct 20211,168.001,169.731,135.251,144.001,138.61135,359
20 Oct 20211,152.001,177.571,143.951,158.001,152.5548,998
19 Oct 20211,140.001,156.001,132.841,150.001,144.58132,032
18 Oct 20211,134.001,148.001,132.001,148.001,142.5950,358
15 Oct 20211,146.001,148.001,130.001,130.001,124.6841,631
14 Oct 20211,148.001,150.001,136.101,140.001,134.6374,237
13 Oct 20211,160.001,160.001,134.001,140.001,134.6367,776
12 Oct 20211,152.001,160.001,148.001,160.001,154.5461,454
11 Oct 20211,166.001,180.001,140.001,140.001,134.6362,166
08 Oct 20211,180.001,180.001,160.001,160.001,154.54115,145
07 Oct 20211,154.001,178.001,154.001,170.001,164.49135,030
06 Oct 20211,176.001,180.001,142.001,144.001,138.6194,269
05 Oct 20211,190.001,200.001,172.001,172.001,166.4871,939
04 Oct 20211,182.001,196.001,178.001,180.001,174.4449,733
01 Oct 20211,162.001,188.001,160.001,188.001,182.4152,739
30 Sept 20211,206.001,214.001,173.001,174.001,168.4771,219
29 Sept 20211,182.001,214.001,182.001,202.001,196.34248,978
28 Sept 20211,188.001,203.301,182.001,182.001,176.4354,288
27 Sept 20211,196.001,196.001,188.771,194.001,188.3814,342
24 Sept 20211,200.001,206.001,186.001,186.001,180.4130,291
23 Sept 20211,204.001,210.001,192.001,208.001,202.3169,325
22 Sept 20211,198.001,204.001,188.001,194.001,188.3879,785
21 Sept 20211,204.001,204.001,198.001,204.001,198.3350,665
20 Sept 20211,200.001,204.001,194.001,204.001,198.33148,491
17 Sept 20211,190.001,210.001,179.981,210.001,204.30340,531
16 Sept 20211,198.001,198.001,184.001,184.001,178.4250,902
15 Sept 20211,196.001,270.001,190.001,190.001,184.4066,945
14 Sept 20211,198.001,214.001,188.001,198.001,192.3638,774
13 Sept 20211,186.001,198.001,180.001,198.001,192.3629,850
10 Sept 20211,174.001,186.001,168.001,182.001,176.4349,418
09 Sept 20211,172.001,195.541,155.611,172.001,166.4848,108
08 Sept 20211,202.001,202.001,176.001,176.001,170.4657,793
07 Sept 20211,210.001,230.001,182.001,182.001,176.4350,088
06 Sept 20211,188.001,230.001,188.001,210.001,204.30236,242
03 Sept 20211,178.001,188.001,177.981,188.001,182.4122,205
02 Sept 20211,180.001,188.001,160.261,180.001,174.4452,393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...