UK markets closed

ICG Enterprise Trust PLC (ICGT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,162.00+12.00 (+1.04%)
At close: 05:26PM GMT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20221,154.001,162.001,152.001,162.001,162.0037,263
08 Dec 20221,160.001,163.271,150.001,150.001,150.0076,559
07 Dec 20221,162.001,191.081,144.001,158.001,158.0084,741
06 Dec 20221,186.001,210.501,170.001,170.001,170.0046,991
05 Dec 20221,202.001,223.761,200.001,200.001,200.00204,127
02 Dec 20221,202.001,220.001,185.441,202.001,202.0028,386
01 Dec 20221,170.001,196.001,170.001,196.001,196.0062,119
30 Nov 20221,164.001,180.971,153.801,164.001,164.0042,341
29 Nov 20221,154.001,168.001,142.001,142.001,142.0044,064
28 Nov 20221,168.001,168.001,130.601,160.001,160.00109,629
25 Nov 20221,134.001,168.001,130.001,168.001,168.0046,127
24 Nov 20221,130.001,150.001,130.001,134.001,134.0010,635
23 Nov 20221,150.001,150.001,128.001,150.001,150.0020,976
22 Nov 20221,142.001,170.001,120.001,146.001,146.0076,294
21 Nov 20221,120.001,144.001,116.601,142.001,142.0089,798
18 Nov 20221,100.001,118.121,094.001,116.001,116.0042,970
17 Nov 20221,066.001,100.001,064.001,100.001,100.0025,008
17 Nov 20227 Dividend
16 Nov 20221,060.001,094.001,053.001,094.001,087.0027,679
15 Nov 20221,084.001,090.001,066.001,090.001,083.0345,932
14 Nov 20221,060.001,084.001,035.001,084.001,077.0657,716
11 Nov 20221,070.001,072.001,025.741,064.001,057.19141,567
10 Nov 20221,020.001,070.001,014.001,060.001,053.2274,849
09 Nov 20221,020.001,048.001,012.001,016.001,009.5032,872
08 Nov 20221,020.001,042.001,016.001,020.001,013.4747,200
07 Nov 20221,020.001,040.001,010.001,020.001,013.47147,473
04 Nov 20221,006.001,036.781,004.001,018.001,011.4945,783
03 Nov 20221,030.001,040.141,006.001,014.001,007.5146,081
02 Nov 20221,012.001,031.501,008.001,008.001,001.5541,806
01 Nov 20221,032.001,035.001,014.001,024.001,017.4556,475
31 Oct 20221,032.001,059.281,004.001,004.00997.5857,750
28 Oct 20221,034.001,048.001,020.001,030.001,023.4124,508
27 Oct 20221,050.001,060.001,037.001,050.001,043.2858,807
26 Oct 20221,086.001,110.001,052.001,052.001,045.2744,633
25 Oct 20221,022.001,090.001,020.001,082.001,075.0845,890
24 Oct 20221,020.001,046.001,020.001,028.001,021.4235,583
21 Oct 20221,022.001,039.761,020.001,020.001,013.4752,538
20 Oct 20221,010.001,046.001,010.001,040.001,033.3543,771
19 Oct 20221,048.001,050.00990.001,010.001,003.5462,722
18 Oct 20221,042.001,050.001,022.001,040.001,033.3558,056
17 Oct 20221,026.001,060.001,014.001,036.001,029.37100,416
14 Oct 20221,030.001,046.001,006.001,018.001,011.4983,223
13 Oct 2022985.001,028.00974.001,028.001,021.4243,914
12 Oct 2022977.00987.50944.00966.00959.8269,657
11 Oct 20221,018.001,026.00980.00982.00975.7261,268
10 Oct 20221,008.001,023.00982.00982.00975.7265,171
07 Oct 20221,036.001,084.001,000.001,000.00993.6054,144
06 Oct 20221,058.001,084.001,041.251,084.001,077.06194,108
05 Oct 20221,068.001,073.751,034.001,034.001,027.3818,619
04 Oct 20221,008.001,100.00989.641,080.001,073.09148,898
03 Oct 2022999.001,008.00972.00989.00982.6767,114
30 Sept 2022951.00991.00951.00991.00984.6649,707
29 Sept 2022970.00994.07966.00974.00967.7771,018
28 Sept 2022942.00980.00928.00980.00973.7367,606
27 Sept 2022982.00991.55969.00980.00973.7380,391
26 Sept 2022970.00995.99950.00962.00955.8476,542
23 Sept 20221,012.001,020.00978.00980.00973.73100,298
22 Sept 20221,016.001,031.43999.001,010.001,003.5427,980
21 Sept 20221,004.001,024.001,004.001,020.001,013.4726,328
20 Sept 20221,030.001,040.67996.001,008.001,001.5548,312
16 Sept 20221,070.001,078.001,020.001,020.001,013.47150,657
15 Sept 20221,044.001,060.551,044.001,046.001,039.3162,249
14 Sept 20221,048.001,056.001,040.001,040.001,033.3575,237
13 Sept 20221,066.001,076.671,050.001,050.001,043.28127,967
12 Sept 20221,060.001,076.001,050.001,050.001,043.2866,905
09 Sept 20221,058.001,080.001,050.001,080.001,073.0954,811
08 Sept 20221,042.001,052.671,042.001,042.001,035.33113,578
07 Sept 20221,042.001,047.061,042.001,042.001,035.3323,888
06 Sept 20221,050.001,058.001,050.001,058.001,051.2357,560
05 Sept 20221,032.001,054.101,032.001,048.001,041.29119,365
02 Sept 20221,010.001,060.001,000.001,060.001,053.22147,330
01 Sept 20221,084.001,104.001,016.001,016.001,009.5074,070
31 Aug 20221,090.001,096.161,074.001,076.001,069.1256,116
30 Aug 20221,072.001,103.581,072.001,086.001,079.0545,553
26 Aug 20221,072.001,092.001,072.001,092.001,085.0134,169
25 Aug 20221,074.001,105.431,072.001,074.001,067.1347,346
24 Aug 20221,072.001,104.801,072.001,074.001,067.1330,264
23 Aug 20221,074.001,087.431,074.001,074.001,067.1382,522
22 Aug 20221,092.001,107.431,080.001,080.001,073.0995,055
19 Aug 20221,130.001,135.501,090.001,090.001,083.0362,835
18 Aug 20221,122.001,127.581,105.041,122.001,114.8220,175
17 Aug 20221,140.001,140.001,100.001,100.001,092.9649,114
16 Aug 20221,110.001,142.001,100.001,142.001,134.6942,713
15 Aug 20221,098.001,134.001,086.001,126.001,118.80740,357
12 Aug 20221,094.001,104.491,084.001,084.001,077.0636,812
11 Aug 20221,110.001,110.001,084.001,088.001,081.0447,900
10 Aug 20221,080.001,110.001,079.001,110.001,102.9023,661
09 Aug 20221,122.001,122.401,084.001,084.001,077.0645,389
08 Aug 20221,090.001,142.001,076.511,134.001,126.7452,504
05 Aug 20221,048.001,092.001,048.001,092.001,085.0145,977
04 Aug 20221,050.001,083.351,048.001,064.001,057.1934,011
03 Aug 20221,078.001,080.001,036.001,050.001,043.28311,672
02 Aug 20221,104.001,118.001,075.001,076.001,069.1256,639
01 Aug 20221,172.001,174.001,114.001,114.001,106.8760,154
29 Jul 20221,182.001,183.061,154.001,166.001,158.5452,201
28 Jul 20221,180.001,190.001,168.701,174.001,166.4966,850
27 Jul 20221,174.001,190.001,163.881,172.001,164.5031,611
26 Jul 20221,172.001,184.001,160.001,172.001,164.50101,494
25 Jul 20221,136.001,182.001,126.001,182.001,174.44545,047
22 Jul 20221,140.001,140.001,128.761,138.001,130.7245,415
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...