Intermediate Capital Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,903.00 | 1,985.00 | 1,889.00 | 1,889.00 | 1,826.77 | 951,306 |
| 2026-05-05 | 1,887.00 | 1,895.00 | 1,850.00 | 1,884.00 | 1,821.93 | 1,073,979 |
| 2026-05-01 | 1,817.00 | 1,879.00 | 1,817.00 | 1,879.00 | 1,817.10 | 763,534 |
| 2026-04-30 | 1,782.00 | 1,817.00 | 1,767.15 | 1,815.00 | 1,755.21 | 1,825,917 |
| 2026-04-29 | 1,802.00 | 1,808.00 | 1,778.00 | 1,795.00 | 1,735.86 | 1,730,199 |
| 2026-04-28 | 1,802.00 | 1,825.00 | 1,779.00 | 1,797.00 | 1,737.80 | 2,168,202 |
| 2026-04-27 | 1,820.00 | 1,831.00 | 1,809.00 | 1,809.00 | 1,749.40 | 1,580,991 |
| 2026-04-24 | 1,811.00 | 1,829.00 | 1,789.00 | 1,817.00 | 1,757.14 | 912,287 |
← NewerPage 3 of 3 · 128 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.