ICG Enterprise Trust PLC (ICGT.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:24PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 1,250.00 | 1,260.00 | 1,228.00 | 1,228.00 | 1,228.00 | 105,963 |
| 20 Jan 2022 | 1,266.00 | 1,266.00 | 1,253.05 | 1,260.00 | 1,260.00 | 32,773 |
| 19 Jan 2022 | 1,262.00 | 1,266.00 | 1,246.32 | 1,260.00 | 1,260.00 | 53,049 |
| 18 Jan 2022 | 1,276.00 | 1,276.00 | 1,240.00 | 1,266.00 | 1,266.00 | 57,497 |
| 17 Jan 2022 | 1,258.00 | 1,283.12 | 1,258.00 | 1,264.00 | 1,264.00 | 34,988 |
| 14 Jan 2022 | 1,266.00 | 1,280.00 | 1,248.00 | 1,248.00 | 1,248.00 | 64,564 |
| 13 Jan 2022 | 1,266.00 | 1,282.00 | 1,263.50 | 1,266.00 | 1,266.00 | 47,821 |
| 12 Jan 2022 | 1,274.00 | 1,290.00 | 1,264.00 | 1,266.00 | 1,266.00 | 38,263 |
| 11 Jan 2022 | 1,284.00 | 1,294.96 | 1,270.00 | 1,270.00 | 1,270.00 | 82,784 |
| 10 Jan 2022 | 1,306.00 | 1,306.00 | 1,276.00 | 1,276.00 | 1,276.00 | 40,051 |
| 07 Jan 2022 | 1,306.00 | 1,306.00 | 1,287.50 | 1,306.00 | 1,306.00 | 76,826 |
| 06 Jan 2022 | 1,284.00 | 1,300.00 | 1,278.00 | 1,300.00 | 1,300.00 | 24,448 |
| 05 Jan 2022 | 1,310.00 | 1,314.00 | 1,292.00 | 1,302.00 | 1,302.00 | 39,409 |
| 04 Jan 2022 | 1,270.00 | 1,314.00 | 1,267.20 | 1,314.00 | 1,314.00 | 110,108 |
| 31 Dec 2021 | 1,262.00 | 1,271.86 | 1,262.00 | 1,268.00 | 1,268.00 | 12,386 |
| 30 Dec 2021 | 1,288.00 | 1,288.00 | 1,262.00 | 1,262.00 | 1,262.00 | 19,810 |
| 29 Dec 2021 | 1,264.00 | 1,270.00 | 1,262.00 | 1,264.00 | 1,264.00 | 23,972 |
| 24 Dec 2021 | 1,264.00 | 1,270.00 | 1,264.00 | 1,270.00 | 1,270.00 | 10,114 |
| 23 Dec 2021 | 1,268.00 | 1,270.00 | 1,260.99 | 1,262.00 | 1,262.00 | 33,589 |
| 22 Dec 2021 | 1,280.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,260.00 | 75,330 |
| 21 Dec 2021 | 1,280.00 | 1,284.00 | 1,270.00 | 1,270.00 | 1,270.00 | 31,574 |
| 20 Dec 2021 | 1,272.00 | 1,289.15 | 1,266.00 | 1,266.00 | 1,266.00 | 178,236 |
| 17 Dec 2021 | 1,270.00 | 1,300.00 | 1,264.00 | 1,290.00 | 1,290.00 | 85,918 |
| 16 Dec 2021 | 1,272.00 | 1,280.00 | 1,262.00 | 1,272.00 | 1,272.00 | 40,640 |
| 15 Dec 2021 | 1,262.00 | 1,275.78 | 1,252.00 | 1,258.00 | 1,258.00 | 57,553 |
| 14 Dec 2021 | 1,280.00 | 1,280.00 | 1,250.00 | 1,270.00 | 1,270.00 | 43,683 |
| 13 Dec 2021 | 1,266.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | 22,983 |
| 10 Dec 2021 | 1,276.00 | 1,292.00 | 1,270.00 | 1,272.00 | 1,272.00 | 39,466 |
| 09 Dec 2021 | 1,272.00 | 1,287.88 | 1,269.17 | 1,270.00 | 1,270.00 | 34,559 |
| 08 Dec 2021 | 1,278.00 | 1,294.00 | 1,264.00 | 1,284.00 | 1,284.00 | 73,869 |
| 07 Dec 2021 | 1,266.00 | 1,280.00 | 1,265.06 | 1,270.00 | 1,270.00 | 39,270 |
| 06 Dec 2021 | 1,254.00 | 1,274.00 | 1,254.00 | 1,270.00 | 1,270.00 | 188,311 |
| 03 Dec 2021 | 1,264.00 | 1,264.00 | 1,254.00 | 1,260.00 | 1,260.00 | 31,740 |
| 02 Dec 2021 | 1,254.00 | 1,261.56 | 1,250.00 | 1,250.00 | 1,250.00 | 53,541 |
| 01 Dec 2021 | 1,252.00 | 1,260.10 | 1,252.00 | 1,254.00 | 1,254.00 | 36,023 |
| 30 Nov 2021 | 1,272.00 | 1,277.26 | 1,240.00 | 1,240.00 | 1,240.00 | 78,887 |
| 29 Nov 2021 | 1,272.00 | 1,286.00 | 1,260.00 | 1,262.00 | 1,262.00 | 53,342 |
| 26 Nov 2021 | 1,270.00 | 1,280.00 | 1,240.00 | 1,240.00 | 1,240.00 | 141,690 |
| 25 Nov 2021 | 1,284.00 | 1,288.00 | 1,276.27 | 1,280.00 | 1,280.00 | 24,896 |
| 24 Nov 2021 | 1,274.00 | 1,294.00 | 1,272.10 | 1,280.00 | 1,280.00 | 62,221 |
| 23 Nov 2021 | 1,270.00 | 1,283.82 | 1,270.00 | 1,280.00 | 1,280.00 | 28,689 |
| 22 Nov 2021 | 1,280.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 24,711 |
| 19 Nov 2021 | 1,280.00 | 1,280.00 | 1,268.00 | 1,268.00 | 1,268.00 | 49,101 |
| 18 Nov 2021 | 1,280.00 | 1,282.00 | 1,268.00 | 1,280.00 | 1,280.00 | 51,832 |
| 17 Nov 2021 | 1,270.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | 24,482 |
| 16 Nov 2021 | 1,282.00 | 1,289.00 | 1,268.93 | 1,284.00 | 1,284.00 | 40,290 |
| 15 Nov 2021 | 1,290.00 | 1,298.00 | 1,280.50 | 1,288.00 | 1,288.00 | 50,518 |
| 12 Nov 2021 | 1,292.00 | 1,292.00 | 1,283.76 | 1,290.00 | 1,290.00 | 33,377 |
| 11 Nov 2021 | 1,278.00 | 1,290.00 | 1,276.00 | 1,290.00 | 1,290.00 | 38,608 |
| 11 Nov 2021 | 6 Dividend | |||||
| 10 Nov 2021 | 1,290.00 | 1,290.00 | 1,268.00 | 1,274.00 | 1,268.00 | 59,966 |
| 09 Nov 2021 | 1,284.00 | 1,290.00 | 1,278.00 | 1,278.00 | 1,271.98 | 49,329 |
| 08 Nov 2021 | 1,292.00 | 1,292.00 | 1,277.75 | 1,280.00 | 1,273.97 | 71,882 |
| 05 Nov 2021 | 1,290.00 | 1,294.00 | 1,278.00 | 1,288.00 | 1,281.93 | 87,452 |
| 04 Nov 2021 | 1,258.00 | 1,290.64 | 1,252.95 | 1,286.00 | 1,279.94 | 98,338 |
| 03 Nov 2021 | 1,268.00 | 1,269.00 | 1,250.00 | 1,254.00 | 1,248.09 | 80,576 |
| 02 Nov 2021 | 1,270.00 | 1,270.00 | 1,260.25 | 1,264.00 | 1,258.05 | 49,890 |
| 01 Nov 2021 | 1,248.00 | 1,288.00 | 1,213.21 | 1,270.00 | 1,264.02 | 157,448 |
| 29 Oct 2021 | 1,216.00 | 1,248.00 | 1,212.00 | 1,248.00 | 1,242.12 | 58,761 |
| 28 Oct 2021 | 1,214.00 | 1,226.00 | 1,200.00 | 1,212.00 | 1,206.29 | 72,288 |
| 27 Oct 2021 | 1,184.00 | 1,216.65 | 1,172.00 | 1,216.00 | 1,210.27 | 57,175 |
| 26 Oct 2021 | 1,170.00 | 1,188.00 | 1,168.00 | 1,188.00 | 1,182.41 | 70,090 |
| 25 Oct 2021 | 1,168.00 | 1,186.00 | 1,160.00 | 1,166.00 | 1,160.51 | 46,379 |
| 22 Oct 2021 | 1,154.00 | 1,180.00 | 1,148.00 | 1,166.00 | 1,160.51 | 69,226 |
| 21 Oct 2021 | 1,168.00 | 1,169.73 | 1,135.25 | 1,144.00 | 1,138.61 | 135,359 |
| 20 Oct 2021 | 1,152.00 | 1,177.57 | 1,143.95 | 1,158.00 | 1,152.55 | 48,998 |
| 19 Oct 2021 | 1,140.00 | 1,156.00 | 1,132.84 | 1,150.00 | 1,144.58 | 132,032 |
| 18 Oct 2021 | 1,134.00 | 1,148.00 | 1,132.00 | 1,148.00 | 1,142.59 | 50,358 |
| 15 Oct 2021 | 1,146.00 | 1,148.00 | 1,130.00 | 1,130.00 | 1,124.68 | 41,631 |
| 14 Oct 2021 | 1,148.00 | 1,150.00 | 1,136.10 | 1,140.00 | 1,134.63 | 74,237 |
| 13 Oct 2021 | 1,160.00 | 1,160.00 | 1,134.00 | 1,140.00 | 1,134.63 | 67,776 |
| 12 Oct 2021 | 1,152.00 | 1,160.00 | 1,148.00 | 1,160.00 | 1,154.54 | 61,454 |
| 11 Oct 2021 | 1,166.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,134.63 | 62,166 |
| 08 Oct 2021 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,154.54 | 115,145 |
| 07 Oct 2021 | 1,154.00 | 1,178.00 | 1,154.00 | 1,170.00 | 1,164.49 | 135,030 |
| 06 Oct 2021 | 1,176.00 | 1,180.00 | 1,142.00 | 1,144.00 | 1,138.61 | 94,269 |
| 05 Oct 2021 | 1,190.00 | 1,200.00 | 1,172.00 | 1,172.00 | 1,166.48 | 71,939 |
| 04 Oct 2021 | 1,182.00 | 1,196.00 | 1,178.00 | 1,180.00 | 1,174.44 | 49,733 |
| 01 Oct 2021 | 1,162.00 | 1,188.00 | 1,160.00 | 1,188.00 | 1,182.41 | 52,739 |
| 30 Sept 2021 | 1,206.00 | 1,214.00 | 1,173.00 | 1,174.00 | 1,168.47 | 71,219 |
| 29 Sept 2021 | 1,182.00 | 1,214.00 | 1,182.00 | 1,202.00 | 1,196.34 | 248,978 |
| 28 Sept 2021 | 1,188.00 | 1,203.30 | 1,182.00 | 1,182.00 | 1,176.43 | 54,288 |
| 27 Sept 2021 | 1,196.00 | 1,196.00 | 1,188.77 | 1,194.00 | 1,188.38 | 14,342 |
| 24 Sept 2021 | 1,200.00 | 1,206.00 | 1,186.00 | 1,186.00 | 1,180.41 | 30,291 |
| 23 Sept 2021 | 1,204.00 | 1,210.00 | 1,192.00 | 1,208.00 | 1,202.31 | 69,325 |
| 22 Sept 2021 | 1,198.00 | 1,204.00 | 1,188.00 | 1,194.00 | 1,188.38 | 79,785 |
| 21 Sept 2021 | 1,204.00 | 1,204.00 | 1,198.00 | 1,204.00 | 1,198.33 | 50,665 |
| 20 Sept 2021 | 1,200.00 | 1,204.00 | 1,194.00 | 1,204.00 | 1,198.33 | 148,491 |
| 17 Sept 2021 | 1,190.00 | 1,210.00 | 1,179.98 | 1,210.00 | 1,204.30 | 340,531 |
| 16 Sept 2021 | 1,198.00 | 1,198.00 | 1,184.00 | 1,184.00 | 1,178.42 | 50,902 |
| 15 Sept 2021 | 1,196.00 | 1,270.00 | 1,190.00 | 1,190.00 | 1,184.40 | 66,945 |
| 14 Sept 2021 | 1,198.00 | 1,214.00 | 1,188.00 | 1,198.00 | 1,192.36 | 38,774 |
| 13 Sept 2021 | 1,186.00 | 1,198.00 | 1,180.00 | 1,198.00 | 1,192.36 | 29,850 |
| 10 Sept 2021 | 1,174.00 | 1,186.00 | 1,168.00 | 1,182.00 | 1,176.43 | 49,418 |
| 09 Sept 2021 | 1,172.00 | 1,195.54 | 1,155.61 | 1,172.00 | 1,166.48 | 48,108 |
| 08 Sept 2021 | 1,202.00 | 1,202.00 | 1,176.00 | 1,176.00 | 1,170.46 | 57,793 |
| 07 Sept 2021 | 1,210.00 | 1,230.00 | 1,182.00 | 1,182.00 | 1,176.43 | 50,088 |
| 06 Sept 2021 | 1,188.00 | 1,230.00 | 1,188.00 | 1,210.00 | 1,204.30 | 236,242 |
| 03 Sept 2021 | 1,178.00 | 1,188.00 | 1,177.98 | 1,188.00 | 1,182.41 | 22,205 |
| 02 Sept 2021 | 1,180.00 | 1,188.00 | 1,160.26 | 1,180.00 | 1,174.44 | 52,393 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
