Want to see GB:ICG full AI Analyst Report?
ICG plc (ICG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,851.00 | 1,863.00 | 1,805.00 | 1,855.00 | 1,855.00 | +0.22% | 1,190,682 | 1.05 |
| Oct 29, 2026 | 1,805.00 | 1,858.00 | 1,801.00 | 1,851.00 | 1,851.00 | +2.61% | 293,939 | 0.26 |
| Oct 28, 2026 | 1,815.00 | 1,821.00 | 1,799.00 | 1,804.00 | 1,804.00 | -0.22% | 3,254,549 | 2.95 |
| Oct 27, 2026 | 1,794.00 | 1,824.00 | 1,794.00 | 1,808.00 | 1,808.00 | +0.50% | 1,486,576 | 1.36 |
| Oct 26, 2026 | 1,804.00 | 1,820.00 | 1,600.00 | 1,799.00 | 1,799.00 | +0.33% | 652,287 | 0.59 |
| Oct 23, 2026 | 1,780.00 | 1,823.00 | 1,779.00 | 1,793.00 | 1,793.00 | -1.21% | 452,586 | 0.40 |
| Oct 22, 2026 | 1,794.00 | 1,817.00 | 1,771.00 | 1,815.00 | 1,815.00 | +1.06% | 443,956 | 0.38 |
| Oct 21, 2026 | 1,767.00 | 1,804.00 | 1,767.00 | 1,796.00 | 1,796.00 | -0.11% | 848,319 | 0.73 |
| Oct 20, 2026 | 1,765.00 | 1,805.00 | 1,746.00 | 1,798.00 | 1,798.00 | +1.35% | 672,188 | 0.58 |
| Oct 19, 2026 | 1,780.00 | 1,788.00 | 1,754.00 | 1,774.00 | 1,774.00 | -1.22% | 467,381 | 0.40 |
| Oct 16, 2026 | 1,795.00 | 1,808.00 | 1,783.00 | 1,796.00 | 1,796.00 | +0.56% | 1,152,954 | 0.97 |
| Oct 15, 2026 | 1,745.00 | 1,803.00 | 1,744.00 | 1,786.00 | 1,786.00 | +1.65% | 1,667,282 | 1.40 |
| Oct 14, 2026 | 1,792.00 | 1,802.00 | 1,741.00 | 1,757.00 | 1,757.00 | -1.84% | 1,006,192 | 0.85 |
| Oct 13, 2026 | 1,801.00 | 1,817.00 | 1,783.00 | 1,790.00 | 1,790.00 | -0.50% | 506,057 | 0.43 |
| Oct 12, 2026 | 1,808.00 | 1,817.00 | 1,790.00 | 1,799.00 | 1,799.00 | -0.50% | 1,959,440 | 1.66 |
| Oct 09, 2026 | 1,752.00 | 1,808.00 | 1,746.00 | 1,808.00 | 1,808.00 | +4.21% | 1,518,995 | 1.30 |
| Oct 08, 2026 | 1,750.00 | 1,762.00 | 1,732.00 | 1,735.00 | 1,735.00 | -1.64% | 1,459,135 | 1.27 |
| Oct 07, 2026 | 1,786.00 | 1,786.00 | 1,734.00 | 1,764.00 | 1,764.00 | -0.17% | 3,120,001 | 2.77 |
| Oct 06, 2026 | 1,770.00 | 1,784.00 | 1,759.00 | 1,767.00 | 1,767.00 | +0.17% | 391,724 | 0.35 |
| Oct 05, 2026 | 1,788.00 | 1,788.00 | 1,756.25 | 1,764.00 | 1,764.00 | +0.06% | 502,953 | 0.44 |
| Oct 02, 2026 | 1,799.00 | 1,812.00 | 1,748.00 | 1,763.00 | 1,763.00 | -1.78% | 1,008,835 | 0.89 |
| Oct 01, 2026 | 1,833.00 | 1,849.18 | 1,790.00 | 1,795.00 | 1,795.00 | -2.92% | 2,876,946 | 2.61 |
| Sep 30, 2026 | 1,846.00 | 1,870.50 | 1,836.00 | 1,849.00 | 1,849.00 | +0.98% | 868,119 | 0.79 |
| Sep 29, 2026 | 1,852.00 | 1,866.00 | 1,820.00 | 1,831.00 | 1,831.00 | -0.92% | 869,646 | 0.80 |
| Sep 28, 2026 | 1,849.00 | 1,875.00 | 1,842.00 | 1,848.00 | 1,848.00 | -0.48% | 1,133,106 | 1.04 |
| Sep 25, 2026 | 1,849.00 | 1,872.00 | 1,835.00 | 1,857.00 | 1,857.00 | +0.81% | 1,668,261 | 1.56 |
| Sep 24, 2026 | 1,887.00 | 1,893.00 | 1,842.00 | 1,842.00 | 1,842.00 | -3.05% | 3,733,821 | 3.64 |
| Sep 23, 2026 | 1,922.00 | 1,936.00 | 1,887.00 | 1,900.00 | 1,900.00 | -0.42% | 462,045 | 0.45 |
| Sep 22, 2026 | 1,933.00 | 1,936.00 | 1,891.42 | 1,908.00 | 1,908.00 | +0.32% | 807,397 | 0.76 |
| Sep 21, 2026 | 1,874.00 | 1,911.00 | 1,861.00 | 1,902.00 | 1,902.00 | +2.26% | 2,100,291 | 2.01 |
| Sep 18, 2026 | 1,908.00 | 1,908.00 | 1,859.91 | 1,860.00 | 1,860.00 | -2.52% | 3,397,302 | 3.39 |
| Sep 17, 2026 | 1,862.00 | 1,919.00 | 1,854.00 | 1,908.00 | 1,908.00 | +1.92% | 2,061,089 | 2.10 |
| Sep 16, 2026 | 1,858.00 | 1,875.00 | 1,852.00 | 1,872.00 | 1,872.00 | +0.86% | 2,526,769 | 2.54 |
| Sep 15, 2026 | 1,871.00 | 1,872.00 | 1,817.00 | 1,856.00 | 1,856.00 | -0.75% | 543,222 | 0.54 |
| Sep 14, 2026 | 1,888.00 | 1,919.10 | 1,867.00 | 1,870.00 | 1,870.00 | -1.73% | 789,486 | 0.79 |
| Sep 11, 2026 | 1,914.00 | 1,925.50 | 1,892.00 | 1,903.00 | 1,903.00 | -0.37% | 485,427 | 0.48 |
| Sep 10, 2026 | 1,935.00 | 1,960.00 | 1,909.70 | 1,910.00 | 1,910.00 | -0.78% | 502,383 | 0.50 |
| Sep 09, 2026 | 1,936.00 | 1,983.00 | 1,913.00 | 1,925.00 | 1,925.00 | -2.28% | 1,559,599 | 1.52 |
| Sep 08, 2026 | 1,926.00 | 1,970.00 | 1,919.00 | 1,970.00 | 1,970.00 | +2.02% | 1,118,482 | 1.10 |
| Sep 07, 2026 | 1,943.00 | 1,950.00 | 1,921.70 | 1,931.00 | 1,931.00 | -0.77% | 840,687 | 0.83 |
| Sep 04, 2026 | 1,948.00 | 1,956.00 | 1,928.00 | 1,946.00 | 1,946.00 | +0.36% | 852,125 | 0.83 |
| Sep 03, 2026 | 1,912.00 | 1,953.00 | 1,902.00 | 1,939.00 | 1,939.00 | +1.20% | 701,585 | 0.68 |
| Sep 02, 2026 | 1,923.00 | 1,937.00 | 1,902.00 | 1,916.00 | 1,916.00 | -1.59% | 642,660 | 0.62 |
| Sep 01, 2026 | 1,996.00 | 2,002.00 | 1,921.00 | 1,947.00 | 1,947.00 | -3.71% | 1,778,368 | 1.72 |
| Aug 31, 2026 | 2,022.00 | 2,030.00 | 2,000.00 | 2,022.00 | 2,022.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 2,016.00 | 2,030.00 | 2,000.00 | 2,022.00 | 2,022.00 | +0.70% | 1,405,210 | 1.33 |
| Aug 27, 2026 | 2,010.00 | 2,016.00 | 1,984.00 | 2,008.00 | 2,008.00 | -0.20% | 606,090 | 0.56 |
| Aug 26, 2026 | 2,022.00 | 2,052.00 | 2,012.00 | 2,012.00 | 2,012.00 | -0.30% | 444,822 | 0.40 |
| Aug 25, 2026 | 2,058.00 | 2,058.00 | 1,993.00 | 2,018.00 | 2,018.00 | -0.39% | 554,963 | 0.47 |
| Aug 24, 2026 | 2,020.00 | 2,030.00 | 2,008.00 | 2,026.00 | 2,026.00 | +0.50% | 963,465 | 0.81 |
