Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 1,674.00 | 1,699.00 | 1,666.50 | 1,691.50 | 1,353.64 | 399,644 |
| 2022-04-13 | 1,692.00 | 1,692.00 | 1,645.50 | 1,670.00 | 1,336.43 | 307,313 |
| 2022-04-12 | 1,697.00 | 1,702.00 | 1,638.00 | 1,664.00 | 1,331.63 | 427,054 |
| 2022-04-11 | 1,653.00 | 1,705.50 | 1,650.00 | 1,676.50 | 1,341.63 | 486,504 |
| 2022-04-08 | 1,675.00 | 1,685.50 | 1,665.50 | 1,667.00 | 1,334.03 | 406,608 |
| 2022-04-07 | 1,721.50 | 1,725.00 | 1,650.00 | 1,650.00 | 1,320.42 | 1,395,417 |
| 2022-04-06 | 1,804.50 | 1,811.00 | 1,691.50 | 1,691.50 | 1,353.64 | 902,591 |
| 2022-04-05 | 1,827.50 | 1,867.00 | 1,805.50 | 1,805.50 | 1,444.86 | 1,443,531 |
| 2022-04-04 | 1,807.00 | 1,829.50 | 1,791.00 | 1,829.50 | 1,464.07 | 540,530 |
| 2022-04-01 | 1,789.00 | 1,806.50 | 1,778.00 | 1,802.00 | 1,442.06 | 701,264 |
| 2022-03-31 | 1,780.50 | 1,827.00 | 1,777.50 | 1,785.50 | 1,428.86 | 836,642 |
| 2022-03-30 | 1,780.00 | 1,793.50 | 1,756.50 | 1,771.00 | 1,417.26 | 1,377,510 |
| 2022-03-29 | 1,732.00 | 1,809.00 | 1,716.00 | 1,792.00 | 1,434.06 | 629,563 |
| 2022-03-28 | 1,697.00 | 1,713.00 | 1,685.50 | 1,703.50 | 1,363.24 | 412,287 |
| 2022-03-25 | 1,686.50 | 1,698.00 | 1,676.00 | 1,683.00 | 1,346.83 | 295,464 |
| 2022-03-24 | 1,676.00 | 1,758.50 | 1,659.50 | 1,686.00 | 1,349.23 | 1,263,709 |
| 2022-03-23 | 1,730.00 | 1,732.00 | 1,673.50 | 1,680.00 | 1,344.43 | 399,463 |
| 2022-03-22 | 1,722.00 | 1,726.50 | 1,689.50 | 1,718.00 | 1,374.84 | 456,243 |
| 2022-03-21 | 1,758.50 | 1,764.50 | 1,702.00 | 1,702.00 | 1,362.04 | 847,846 |
| 2022-03-18 | 1,754.00 | 1,766.00 | 1,702.50 | 1,764.00 | 1,411.65 | 1,405,509 |
| 2022-03-17 | 1,727.50 | 1,738.50 | 1,695.50 | 1,735.50 | 1,388.85 | 791,670 |
| 2022-03-16 | 1,625.50 | 1,720.00 | 1,625.50 | 1,707.50 | 1,366.44 | 890,258 |
| 2022-03-15 | 1,586.50 | 1,606.00 | 1,549.50 | 1,594.00 | 1,275.61 | 443,662 |
| 2022-03-14 | 1,578.00 | 1,629.13 | 1,571.00 | 1,604.50 | 1,284.01 | 558,462 |
| 2022-03-11 | 1,551.50 | 1,594.00 | 1,545.00 | 1,555.00 | 1,244.40 | 814,644 |
| 2022-03-10 | 1,569.00 | 1,574.00 | 1,504.00 | 1,533.50 | 1,227.19 | 1,013,565 |
| 2022-03-09 | 1,482.00 | 1,548.00 | 1,461.50 | 1,548.00 | 1,238.80 | 718,113 |
| 2022-03-08 | 1,370.00 | 1,438.50 | 1,350.25 | 1,425.50 | 1,140.77 | 1,257,830 |
| 2022-03-07 | 1,379.00 | 1,427.50 | 1,285.00 | 1,385.00 | 1,108.36 | 1,702,628 |
| 2022-03-04 | 1,518.00 | 1,535.00 | 1,427.00 | 1,436.00 | 1,149.17 | 1,513,248 |
| 2022-03-03 | 1,648.00 | 1,663.50 | 1,543.00 | 1,543.00 | 1,234.80 | 704,635 |
| 2022-03-02 | 1,592.00 | 1,652.50 | 1,580.50 | 1,644.00 | 1,315.62 | 1,286,355 |
| 2022-03-01 | 1,706.50 | 1,709.00 | 1,610.50 | 1,610.50 | 1,288.81 | 674,592 |
| 2022-02-28 | 1,691.50 | 1,717.50 | 1,676.00 | 1,714.00 | 1,371.64 | 687,274 |
| 2022-02-25 | 1,676.00 | 1,735.50 | 1,640.50 | 1,735.50 | 1,388.85 | 763,373 |
| 2022-02-24 | 1,645.00 | 1,684.00 | 1,604.50 | 1,634.50 | 1,308.02 | 984,685 |
| 2022-02-23 | 1,748.50 | 1,761.50 | 1,712.00 | 1,719.50 | 1,376.04 | 351,757 |
| 2022-02-22 | 1,676.50 | 1,734.00 | 1,660.00 | 1,722.50 | 1,378.44 | 967,618 |
| 2022-02-21 | 1,755.00 | 1,758.50 | 1,709.00 | 1,709.00 | 1,367.64 | 477,293 |
| 2022-02-18 | 1,770.00 | 1,779.00 | 1,735.00 | 1,735.00 | 1,388.45 | 602,092 |
| 2022-02-17 | 1,794.00 | 1,801.00 | 1,763.50 | 1,773.50 | 1,419.26 | 1,170,489 |
| 2022-02-16 | 1,811.00 | 1,822.00 | 1,782.50 | 1,794.50 | 1,436.06 | 629,025 |
| 2022-02-15 | 1,785.50 | 1,820.00 | 1,780.25 | 1,820.00 | 1,456.47 | 336,395 |
| 2022-02-14 | 1,800.00 | 1,806.00 | 1,756.50 | 1,789.00 | 1,431.66 | 430,930 |
| 2022-02-11 | 1,828.00 | 1,861.00 | 1,816.50 | 1,842.00 | 1,474.07 | 499,890 |
| 2022-02-10 | 1,900.50 | 1,905.50 | 1,848.50 | 1,857.00 | 1,486.08 | 438,334 |
| 2022-02-09 | 1,852.00 | 1,898.00 | 1,844.00 | 1,891.00 | 1,513.29 | 564,210 |
| 2022-02-08 | 1,856.00 | 1,857.50 | 1,823.00 | 1,840.00 | 1,472.47 | 572,596 |
| 2022-02-07 | 1,850.00 | 1,860.50 | 1,836.50 | 1,846.50 | 1,477.67 | 1,069,754 |
| 2022-02-04 | 1,934.00 | 1,942.50 | 1,846.00 | 1,846.00 | 1,477.27 | 570,360 |
| 2022-02-03 | 1,947.00 | 1,958.00 | 1,926.00 | 1,926.00 | 1,541.30 | 1,689,446 |
| 2022-02-02 | 1,929.50 | 1,965.50 | 1,928.50 | 1,955.50 | 1,564.90 | 473,399 |
| 2022-02-01 | 1,920.00 | 1,964.50 | 1,907.00 | 1,917.50 | 1,534.49 | 471,158 |
| 2022-01-31 | 1,894.50 | 1,902.50 | 1,874.00 | 1,896.50 | 1,517.69 | 998,150 |
| 2022-01-28 | 1,873.00 | 1,878.00 | 1,833.00 | 1,867.50 | 1,494.48 | 1,676,232 |
| 2022-01-27 | 1,867.50 | 1,925.50 | 1,819.00 | 1,872.50 | 1,498.48 | 899,051 |
| 2022-01-26 | 1,902.00 | 1,935.50 | 1,883.00 | 1,906.00 | 1,525.29 | 652,501 |
| 2022-01-25 | 1,864.00 | 1,909.00 | 1,854.50 | 1,886.50 | 1,509.69 | 907,363 |
| 2022-01-24 | 1,894.50 | 1,917.50 | 1,809.00 | 1,840.50 | 1,472.87 | 910,361 |
| 2022-01-21 | 1,929.50 | 1,944.50 | 1,865.75 | 1,908.50 | 1,527.29 | 817,230 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.5930 GBP |
| 2025-12-04 | 0.2770 GBP |
| 2025-06-12 | 0.5670 GBP |
| 2024-12-05 | 0.2630 GBP |
| 2024-06-13 | 0.5320 GBP |
| 2023-12-07 | 0.2580 GBP |
| 2023-06-15 | 0.5220 GBP |
| 2022-12-08 | 0.2530 GBP |
| 2022-06-16 | 0.5730 GBP |
| 2021-12-09 | 0.1870 GBP |
| 2021-06-17 | 0.3900 GBP |
| 2020-12-10 | 0.1700 GBP |
| 2020-06-18 | 0.3580 GBP |
| 2019-12-05 | 0.1500 GBP |
| 2019-06-13 | 0.3500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.