1. Share Prices

  2. Icfg Limited (ICFG)

31.00p+1.00 (+3.33%)16 Sep 2025, 15:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Icfg Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 202531.00p30.00p30.00p30.00p3,600
Sep 12, 202531.00p28.00p28.00p31.00p100
Sep 11, 202531.00p30.00p28.00p31.00p200
Sep 1, 202531.00p34.00p34.00p31.00p391
Aug 29, 202531.00p28.75p28.75p31.00p2,117
Aug 27, 202532.00p27.00p27.00p31.00p25,000
Aug 22, 202530.00p31.00p30.00p31.50p35,000
Aug 21, 202529.50p31.00p28.00p28.50p11,000
Aug 20, 202531.00p33.00p29.90p32.00p80,117
Aug 19, 202538.00p39.00p28.00p34.00p101,000
Aug 18, 202543.00p46.00p39.00p39.00p74,189
Aug 15, 202540.00p45.00p40.00p43.00p103,570
Aug 14, 202534.50p44.00p32.00p40.00p44,086
Aug 13, 202537.50p38.00p32.00p36.00p71,478
Aug 12, 202519.50p50.00p21.00p37.50p225,318
Aug 8, 202517.00p19.00p19.00p17.50p10,000
Jul 31, 202525.00p23.00p15.00p17.00p63,500
Jul 30, 202534.00p33.00p24.00p25.00p29,120
Jul 8, 202536.00p33.00p33.00p34.00p25,000
Jun 26, 202536.00p33.00p33.00p36.00p200
Jun 25, 202536.00p33.60p33.60p36.00p1,980
Jun 24, 202536.00p35.20p33.00p33.00p3,000
Jun 16, 202536.00p39.00p39.00p36.00p180,000
Jun 11, 202536.00p45.00p33.00p36.00p140,100
Jun 9, 202536.00p43.00p43.00p36.00p144,000
Jun 4, 202536.00p41.00p41.00p36.00p140,000
Jun 3, 202536.00p37.80p37.80p36.00p5,000
Jun 2, 202536.00p37.80p37.80p36.00p5,000
May 30, 202536.00p39.00p37.80p36.00p12,350
May 23, 202536.00p33.00p33.00p36.00p40
May 14, 202536.00p33.00p33.00p36.00p60
May 6, 202536.00p33.00p33.00p36.00p76
Apr 28, 202536.00p38.00p38.00p36.00p1,000
Apr 16, 202536.00p39.00p36.00p36.00p69,712
Apr 14, 202535.50p34.00p34.00p35.50p200
Apr 11, 202535.50p37.00p35.00p35.50p100,000
Apr 10, 202534.50p37.00p35.00p35.50p35,000
Apr 9, 202533.50p36.00p36.00p34.00p25,000
Apr 4, 202537.00p32.00p32.00p33.50p10,000
Apr 1, 202538.50p38.00p38.00p37.00p6,500
Mar 25, 202540.50p40.40p40.00p40.40p2,535
Mar 24, 202540.50p40.40p40.40p40.40p9,000
Mar 21, 202540.50p41.00p41.00p40.50p12,000
Mar 20, 202540.50p39.00p39.00p40.50p10,000
Mar 19, 202541.50p42.00p41.00p40.50p52,000
Mar 14, 202541.50p43.00p43.00p41.00p10,000
Mar 13, 202543.50p44.00p41.00p41.50p77,380
Mar 12, 202548.70p49.00p45.00p47.00p10,000
Mar 11, 202552.00p54.00p52.00p48.70p30,000
Mar 10, 202553.00p57.00p50.00p52.00p36,488
12
Showing 1 to 50 of 64

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.