Want to see GB:ICGT full AI Analyst Report?
ICG Enterprise Trust PLC GBP (ICGT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,382.00 | 1,394.00 | 1,378.00 | 1,388.00 | 1,388.00 | +0.14% | 36,135 | 0.63 |
| Oct 29, 2026 | 1,384.00 | 1,388.28 | 1,374.20 | 1,386.00 | 1,386.00 | +0.29% | 19,515 | 0.34 |
| Oct 28, 2026 | 1,376.00 | 1,394.00 | 1,374.00 | 1,382.00 | 1,382.00 | -0.86% | 164,407 | 2.98 |
| Oct 27, 2026 | 1,376.00 | 1,394.00 | 1,364.00 | 1,394.00 | 1,394.00 | +0.58% | 21,356 | 0.39 |
| Oct 26, 2026 | 1,380.00 | 1,388.00 | 1,362.00 | 1,386.00 | 1,386.00 | +0.87% | 14,041 | 0.25 |
| Oct 23, 2026 | 1,376.00 | 1,378.00 | 1,362.00 | 1,374.00 | 1,374.00 | +0.73% | 46,673 | 0.84 |
| Oct 22, 2026 | 1,370.00 | 1,378.00 | 1,358.00 | 1,364.00 | 1,364.00 | -0.73% | 104,021 | 1.91 |
| Oct 21, 2026 | 1,390.00 | 1,414.00 | 1,372.00 | 1,374.00 | 1,374.00 | -2.00% | 148,419 | 2.84 |
| Oct 20, 2026 | 1,414.00 | 1,416.00 | 1,394.00 | 1,402.00 | 1,402.00 | -0.28% | 48,599 | 0.94 |
| Oct 19, 2026 | 1,414.00 | 1,414.00 | 1,394.00 | 1,406.00 | 1,406.00 | +0.43% | 42,666 | 0.83 |
| Oct 16, 2026 | 1,414.00 | 1,414.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.13% | 15,900 | 0.31 |
| Oct 15, 2026 | 1,386.00 | 1,416.00 | 1,386.00 | 1,416.00 | 1,416.00 | +1.14% | 13,493 | 0.26 |
| Oct 14, 2026 | 1,404.00 | 1,412.00 | 1,384.00 | 1,400.00 | 1,400.00 | +0.14% | 47,494 | 0.92 |
| Oct 13, 2026 | 1,380.00 | 1,404.00 | 1,380.00 | 1,398.00 | 1,398.00 | +0.87% | 59,884 | 1.17 |
| Oct 12, 2026 | 1,402.00 | 1,402.00 | 1,372.00 | 1,386.00 | 1,386.00 | -0.29% | 37,452 | 0.71 |
| Oct 09, 2026 | 1,378.00 | 1,404.00 | 1,362.00 | 1,390.00 | 1,390.00 | +0.72% | 17,499 | 0.33 |
| Oct 08, 2026 | 1,382.00 | 1,402.00 | 1,380.00 | 1,380.00 | 1,380.00 | +0.00% | 95,872 | 1.84 |
| Oct 07, 2026 | 1,410.00 | 1,410.00 | 1,374.00 | 1,380.00 | 1,380.00 | +0.58% | 46,511 | 0.90 |
| Oct 06, 2026 | 1,380.00 | 1,380.00 | 1,370.00 | 1,372.00 | 1,372.00 | -0.44% | 51,314 | 0.99 |
| Oct 05, 2026 | 1,386.00 | 1,386.00 | 1,364.00 | 1,378.00 | 1,378.00 | +0.58% | 146,668 | 2.68 |
| Oct 02, 2026 | 1,378.00 | 1,398.00 | 1,368.56 | 1,370.00 | 1,370.00 | -0.87% | 17,546 | 0.32 |
| Oct 01, 2026 | 1,386.00 | 1,402.00 | 1,382.00 | 1,382.00 | 1,382.00 | -1.29% | 89,414 | 1.66 |
| Sep 30, 2026 | 1,386.00 | 1,400.00 | 1,364.00 | 1,400.00 | 1,400.00 | +1.01% | 78,558 | 1.49 |
| Sep 29, 2026 | 1,382.00 | 1,406.62 | 1,360.00 | 1,386.00 | 1,386.00 | +0.58% | 38,016 | 0.72 |
| Sep 28, 2026 | 1,402.00 | 1,402.00 | 1,314.00 | 1,378.00 | 1,378.00 | -0.58% | 55,642 | 1.04 |
| Sep 25, 2026 | 1,400.00 | 1,410.00 | 1,384.00 | 1,386.00 | 1,386.00 | +0.43% | 14,855 | 0.28 |
| Sep 24, 2026 | 1,390.00 | 1,416.00 | 1,380.00 | 1,380.00 | 1,380.00 | +0.00% | 28,920 | 0.54 |
| Sep 23, 2026 | 1,406.00 | 1,428.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.57% | 23,036 | 0.43 |
| Sep 22, 2026 | 1,396.00 | 1,422.85 | 1,380.00 | 1,402.00 | 1,402.00 | +0.57% | 227,604 | 4.51 |
| Sep 21, 2026 | 1,424.00 | 1,434.00 | 1,387.54 | 1,394.00 | 1,394.00 | -0.14% | 12,170 | 0.24 |
| Sep 18, 2026 | 1,408.00 | 1,410.00 | 1,396.00 | 1,396.00 | 1,396.00 | -1.13% | 93,129 | 1.73 |
| Sep 17, 2026 | 1,396.00 | 1,428.00 | 1,396.00 | 1,412.00 | 1,412.00 | +0.57% | 37,863 | 0.70 |
| Sep 16, 2026 | 1,424.00 | 1,424.00 | 1,390.00 | 1,404.00 | 1,404.00 | -0.14% | 38,376 | 0.68 |
| Sep 15, 2026 | 1,406.00 | 1,414.00 | 1,382.00 | 1,406.00 | 1,406.00 | +1.74% | 9,266 | 0.16 |
| Sep 14, 2026 | 1,414.00 | 1,446.00 | 1,382.00 | 1,382.00 | 1,382.00 | -1.85% | 42,777 | 0.75 |
| Sep 11, 2026 | 1,450.00 | 1,450.00 | 1,408.00 | 1,408.00 | 1,408.00 | -0.14% | 58,458 | 1.04 |
| Sep 10, 2026 | 1,460.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.67% | 19,740 | 0.35 |
| Sep 09, 2026 | 1,450.00 | 1,470.00 | 1,430.88 | 1,434.00 | 1,434.00 | -0.83% | 341,362 | 6.60 |
| Sep 08, 2026 | 1,470.00 | 1,480.00 | 1,430.00 | 1,446.00 | 1,446.00 | -1.63% | 37,118 | 0.69 |
| Sep 07, 2026 | 1,478.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.41% | 12,420 | 0.23 |
| Sep 04, 2026 | 1,470.00 | 1,488.00 | 1,461.78 | 1,476.00 | 1,476.00 | +0.00% | 21,985 | 0.41 |
| Sep 03, 2026 | 1,470.00 | 1,490.00 | 1,470.00 | 1,476.00 | 1,476.00 | +0.00% | 138,951 | 2.67 |
| Sep 02, 2026 | 1,470.00 | 1,484.00 | 1,470.00 | 1,476.00 | 1,476.00 | +0.27% | 227,173 | 4.64 |
| Sep 01, 2026 | 1,482.00 | 1,498.00 | 1,470.00 | 1,472.00 | 1,472.00 | -1.47% | 38,292 | 0.75 |
| Aug 31, 2026 | 1,494.00 | 1,496.00 | 1,492.00 | 1,494.00 | 1,494.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1,486.00 | 1,494.00 | 1,473.74 | 1,494.00 | 1,494.00 | +0.54% | 23,544 | 0.45 |
| Aug 27, 2026 | 1,472.00 | 1,492.00 | 1,472.00 | 1,486.00 | 1,486.00 | +0.41% | 13,183 | 0.25 |
| Aug 26, 2026 | 1,470.00 | 1,492.00 | 1,470.00 | 1,480.00 | 1,480.00 | +0.95% | 76,113 | 1.43 |
| Aug 25, 2026 | 1,492.00 | 1,492.00 | 1,464.00 | 1,466.00 | 1,466.00 | -1.35% | 79,437 | 1.50 |
| Aug 24, 2026 | 1,474.00 | 1,490.00 | 1,458.00 | 1,486.00 | 1,486.00 | -0.27% | 16,020 | 0.30 |