1. Share Prices

  2. Icfg Limited (ICFG)

17.90p+1.40 (+8.48%)06 Nov 2025, 09:00
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
Nov 4, 202515.50p17.00p15.50p15.50p3,400
Nov 3, 202515.50p13.00p13.00p15.50p200
Oct 30, 202515.00p16.50p16.50p15.50p2,000
Oct 29, 202515.00p15.00p15.00p15.00p1,000
Oct 27, 202517.00p17.56p13.00p15.00p21,535
Oct 24, 202517.00p16.70p16.70p17.00p12,185
Oct 23, 202519.50p21.40p16.00p17.00p3,727
Oct 21, 202519.50p19.50p19.50p19.50p200
Oct 20, 202519.50p20.60p20.60p19.50p2,000
Oct 17, 202518.50p20.60p20.60p20.60p7,389
Oct 16, 202519.00p17.00p17.00p18.50p2,200
Oct 14, 202519.00p21.00p21.00p19.00p2,000
Oct 9, 202519.00p19.00p19.00p19.00p30,000
Oct 8, 202520.50p20.05p20.05p19.00p4,600
Oct 7, 202522.00p23.00p20.00p20.50p50,700
Oct 6, 202524.50p22.00p22.00p23.50p5,000
Oct 3, 202528.00p27.00p24.00p25.00p73,500
Oct 2, 202531.00p28.00p28.00p28.00p3,750
Oct 1, 202531.00p28.00p28.00p31.00p100
Sep 16, 202531.00p28.00p28.00p31.00p62
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
12
Showing 1 to 50 of 84

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90