ICG Enterprise Trust PLC GBP(GB:ICGT)
GBXÂ 1,396.00+3.50 (+0.25%)
GB:ICGT
ICG Enterprise Trust PLC GBP historical prices
GBXÂ 1,396.00
At close:+3.50 (+0.25%)
Want to see GB:ICGT full AI Analyst Report?
ICG Enterprise Trust PLC GBP (ICGT) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,400.00 | 1,400.00 | 1,386.00 | 1,396.00 | 1,396.00 | +0.25% | 17,570 | 0.29 |
| Nov 11, 2026 | 1,392.00 | 1,410.00 | 1,388.50 | 1,402.00 | 1,392.50 | +0.57% | 19,808 | 0.32 |
| Nov 10, 2026 | 1,390.00 | 1,404.00 | 1,386.00 | 1,394.00 | 1,384.55 | +0.29% | 60,209 | 0.99 |
| Nov 09, 2026 | 1,382.00 | 1,400.00 | 1,382.00 | 1,390.00 | 1,380.58 | +0.43% | 57,896 | 0.94 |
| Nov 06, 2026 | 1,412.00 | 1,414.00 | 1,384.00 | 1,384.00 | 1,374.62 | -1.70% | 49,167 | 0.80 |
| Nov 05, 2026 | 1,396.00 | 1,412.22 | 1,394.00 | 1,408.00 | 1,398.46 | +0.57% | 188,463 | 3.19 |
| Nov 04, 2026 | 1,402.00 | 1,406.00 | 1,396.79 | 1,400.00 | 1,390.51 | -0.28% | 112,281 | 1.94 |
| Nov 03, 2026 | 1,406.00 | 1,414.00 | 1,396.00 | 1,404.00 | 1,394.49 | 0.00% | 45,367 | 0.78 |
| Nov 02, 2026 | 1,390.00 | 1,406.00 | 1,374.00 | 1,404.00 | 1,394.49 | +1.15% | 54,775 | 0.95 |
| Oct 30, 2026 | 1,382.00 | 1,394.00 | 1,378.00 | 1,388.00 | 1,378.59 | +0.14% | 36,135 | 0.63 |
| Oct 29, 2026 | 1,384.00 | 1,388.28 | 1,374.20 | 1,386.00 | 1,376.61 | +0.29% | 19,515 | 0.34 |
| Oct 28, 2026 | 1,376.00 | 1,394.00 | 1,374.00 | 1,382.00 | 1,372.64 | -0.86% | 164,407 | 2.98 |
| Oct 27, 2026 | 1,376.00 | 1,394.00 | 1,364.00 | 1,394.00 | 1,384.55 | +0.58% | 21,356 | 0.39 |
| Oct 26, 2026 | 1,380.00 | 1,388.00 | 1,362.00 | 1,386.00 | 1,376.61 | +0.87% | 14,041 | 0.25 |
| Oct 23, 2026 | 1,376.00 | 1,378.00 | 1,362.00 | 1,374.00 | 1,364.69 | +0.73% | 46,673 | 0.84 |
| Oct 22, 2026 | 1,370.00 | 1,378.00 | 1,358.00 | 1,364.00 | 1,354.76 | -0.73% | 104,021 | 1.91 |
| Oct 21, 2026 | 1,390.00 | 1,414.00 | 1,372.00 | 1,374.00 | 1,364.69 | -2.00% | 148,419 | 2.84 |
| Oct 20, 2026 | 1,414.00 | 1,416.00 | 1,394.00 | 1,402.00 | 1,392.50 | -0.28% | 48,599 | 0.94 |
| Oct 19, 2026 | 1,414.00 | 1,414.00 | 1,394.00 | 1,406.00 | 1,396.47 | +0.43% | 42,666 | 0.83 |
| Oct 16, 2026 | 1,414.00 | 1,414.00 | 1,400.00 | 1,400.00 | 1,390.51 | -1.13% | 15,900 | 0.31 |
| Oct 15, 2026 | 1,386.00 | 1,416.00 | 1,386.00 | 1,416.00 | 1,406.41 | +1.14% | 13,493 | 0.26 |
| Oct 14, 2026 | 1,404.00 | 1,412.00 | 1,384.00 | 1,400.00 | 1,390.51 | +0.14% | 47,494 | 0.92 |
| Oct 13, 2026 | 1,380.00 | 1,404.00 | 1,380.00 | 1,398.00 | 1,388.53 | +0.87% | 59,884 | 1.17 |
| Oct 12, 2026 | 1,402.00 | 1,402.00 | 1,372.00 | 1,386.00 | 1,376.61 | -0.29% | 37,452 | 0.71 |
| Oct 09, 2026 | 1,378.00 | 1,404.00 | 1,362.00 | 1,390.00 | 1,380.58 | +0.72% | 17,499 | 0.33 |
| Oct 08, 2026 | 1,382.00 | 1,402.00 | 1,380.00 | 1,380.00 | 1,370.65 | 0.00% | 95,872 | 1.84 |
| Oct 07, 2026 | 1,410.00 | 1,410.00 | 1,374.00 | 1,380.00 | 1,370.65 | +0.58% | 46,511 | 0.90 |
| Oct 06, 2026 | 1,380.00 | 1,380.00 | 1,370.00 | 1,372.00 | 1,362.70 | -0.44% | 51,314 | 0.99 |
| Oct 05, 2026 | 1,386.00 | 1,386.00 | 1,364.00 | 1,378.00 | 1,368.66 | +0.58% | 146,668 | 2.68 |
| Oct 02, 2026 | 1,378.00 | 1,398.00 | 1,368.56 | 1,370.00 | 1,360.72 | -0.87% | 17,546 | 0.32 |
| Oct 01, 2026 | 1,386.00 | 1,402.00 | 1,382.00 | 1,382.00 | 1,372.64 | -1.29% | 89,414 | 1.66 |
| Sep 30, 2026 | 1,386.00 | 1,400.00 | 1,364.00 | 1,400.00 | 1,390.51 | +1.01% | 78,558 | 1.49 |
| Sep 29, 2026 | 1,382.00 | 1,406.62 | 1,360.00 | 1,386.00 | 1,376.61 | +0.58% | 38,016 | 0.72 |
| Sep 28, 2026 | 1,402.00 | 1,402.00 | 1,314.00 | 1,378.00 | 1,368.66 | -0.58% | 55,642 | 1.04 |
| Sep 25, 2026 | 1,400.00 | 1,410.00 | 1,384.00 | 1,386.00 | 1,376.61 | +0.43% | 14,855 | 0.28 |
| Sep 24, 2026 | 1,390.00 | 1,416.00 | 1,380.00 | 1,380.00 | 1,370.65 | 0.00% | 28,920 | 0.54 |
| Sep 23, 2026 | 1,406.00 | 1,428.00 | 1,380.00 | 1,380.00 | 1,370.65 | -1.57% | 23,036 | 0.43 |
| Sep 22, 2026 | 1,396.00 | 1,422.85 | 1,380.00 | 1,402.00 | 1,392.50 | +0.57% | 227,604 | 4.51 |
| Sep 21, 2026 | 1,424.00 | 1,434.00 | 1,387.54 | 1,394.00 | 1,384.55 | -0.14% | 12,170 | 0.24 |
| Sep 18, 2026 | 1,408.00 | 1,410.00 | 1,396.00 | 1,396.00 | 1,386.54 | -1.13% | 93,129 | 1.73 |
| Sep 17, 2026 | 1,396.00 | 1,428.00 | 1,396.00 | 1,412.00 | 1,402.43 | +0.57% | 37,863 | 0.70 |
| Sep 16, 2026 | 1,424.00 | 1,424.00 | 1,390.00 | 1,404.00 | 1,394.49 | -0.14% | 38,376 | 0.68 |
| Sep 15, 2026 | 1,406.00 | 1,414.00 | 1,382.00 | 1,406.00 | 1,396.47 | +1.74% | 9,266 | 0.16 |
| Sep 14, 2026 | 1,414.00 | 1,446.00 | 1,382.00 | 1,382.00 | 1,372.64 | -1.85% | 42,777 | 0.75 |
| Sep 11, 2026 | 1,450.00 | 1,450.00 | 1,408.00 | 1,408.00 | 1,398.46 | -0.14% | 58,458 | 1.04 |
| Sep 10, 2026 | 1,460.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,400.45 | -1.67% | 19,740 | 0.35 |
| Sep 09, 2026 | 1,450.00 | 1,470.00 | 1,430.88 | 1,434.00 | 1,424.28 | -0.83% | 341,362 | 6.60 |
| Sep 08, 2026 | 1,470.00 | 1,480.00 | 1,430.00 | 1,446.00 | 1,436.20 | -1.63% | 37,118 | 0.69 |
| Sep 07, 2026 | 1,478.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,460.04 | -0.41% | 12,420 | 0.23 |
| Sep 04, 2026 | 1,470.00 | 1,488.00 | 1,461.78 | 1,476.00 | 1,466.00 | 0.00% | 21,985 | 0.41 |
