Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 2,157.00 | 2,211.00 | 2,157.00 | 2,208.00 | 1,752.26 | 190,846 |
| 2021-10-25 | 2,156.00 | 2,170.03 | 2,156.00 | 2,161.00 | 1,714.96 | 233,024 |
| 2021-10-22 | 2,167.00 | 2,172.00 | 2,139.00 | 2,165.00 | 1,718.14 | 258,579 |
| 2021-10-21 | 2,076.00 | 2,154.00 | 2,071.00 | 2,152.00 | 1,707.82 | 432,263 |
| 2021-10-20 | 2,114.00 | 2,139.00 | 2,105.00 | 2,123.00 | 1,684.81 | 242,520 |
| 2021-10-19 | 2,100.00 | 2,136.00 | 2,095.99 | 2,125.00 | 1,686.39 | 318,242 |
| 2021-10-18 | 2,099.00 | 2,118.00 | 2,084.00 | 2,091.00 | 1,659.41 | 408,544 |
| 2021-10-15 | 2,117.00 | 2,125.00 | 2,095.00 | 2,102.00 | 1,668.14 | 571,219 |
| 2021-10-14 | 2,068.00 | 2,106.00 | 2,057.00 | 2,106.00 | 1,671.32 | 689,625 |
← NewerPage 22 of 22 · 1,269 trading days
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.