Shares Magazine
17.00p-8.00 (-32.00%)31 Jul 2025, 14:20
Icfg Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2025 | 25.00p | 23.00p | 15.00p | 17.00p | 63,500 |
| Jul 30, 2025 | 34.00p | 33.00p | 24.00p | 25.00p | 29,120 |
| Jul 8, 2025 | 36.00p | 33.00p | 33.00p | 34.00p | 25,000 |
| Jun 26, 2025 | 36.00p | 33.00p | 33.00p | 36.00p | 200 |
| Jun 25, 2025 | 36.00p | 33.60p | 33.60p | 36.00p | 1,980 |
| Jun 24, 2025 | 36.00p | 35.20p | 33.00p | 33.00p | 3,000 |
| Jun 16, 2025 | 36.00p | 39.00p | 39.00p | 36.00p | 180,000 |
| Jun 11, 2025 | 36.00p | 45.00p | 33.00p | 36.00p | 140,100 |
| Jun 9, 2025 | 36.00p | 43.00p | 43.00p | 36.00p | 144,000 |
| Jun 4, 2025 | 36.00p | 41.00p | 41.00p | 36.00p | 140,000 |
| Jun 3, 2025 | 36.00p | 37.80p | 37.80p | 36.00p | 5,000 |
| Jun 2, 2025 | 36.00p | 37.80p | 37.80p | 36.00p | 5,000 |
| May 30, 2025 | 36.00p | 39.00p | 37.80p | 36.00p | 12,350 |
| May 23, 2025 | 36.00p | 33.00p | 33.00p | 36.00p | 40 |
| May 14, 2025 | 36.00p | 33.00p | 33.00p | 36.00p | 60 |
| May 6, 2025 | 36.00p | 33.00p | 33.00p | 36.00p | 76 |
| Apr 28, 2025 | 36.00p | 38.00p | 38.00p | 36.00p | 1,000 |
| Apr 16, 2025 | 36.00p | 39.00p | 36.00p | 36.00p | 69,712 |
| Apr 14, 2025 | 35.50p | 34.00p | 34.00p | 35.50p | 200 |
| Apr 11, 2025 | 35.50p | 37.00p | 35.00p | 35.50p | 100,000 |
| Apr 10, 2025 | 34.50p | 37.00p | 35.00p | 35.50p | 35,000 |
| Apr 9, 2025 | 33.50p | 36.00p | 36.00p | 34.00p | 25,000 |
| Apr 4, 2025 | 37.00p | 32.00p | 32.00p | 33.50p | 10,000 |
| Apr 1, 2025 | 38.50p | 38.00p | 38.00p | 37.00p | 6,500 |
| Mar 25, 2025 | 40.50p | 40.40p | 40.00p | 40.40p | 2,535 |
| Mar 24, 2025 | 40.50p | 40.40p | 40.40p | 40.40p | 9,000 |
| Mar 21, 2025 | 40.50p | 41.00p | 41.00p | 40.50p | 12,000 |
| Mar 20, 2025 | 40.50p | 39.00p | 39.00p | 40.50p | 10,000 |
| Mar 19, 2025 | 41.50p | 42.00p | 41.00p | 40.50p | 52,000 |
| Mar 14, 2025 | 41.50p | 43.00p | 43.00p | 41.00p | 10,000 |
| Mar 13, 2025 | 43.50p | 44.00p | 41.00p | 41.50p | 77,380 |
| Mar 12, 2025 | 48.70p | 49.00p | 45.00p | 47.00p | 10,000 |
| Mar 11, 2025 | 52.00p | 54.00p | 52.00p | 48.70p | 30,000 |
| Mar 10, 2025 | 53.00p | 57.00p | 50.00p | 52.00p | 36,488 |
| Mar 5, 2025 | 54.50p | 55.00p | 55.00p | 55.00p | 1,000 |
| Mar 4, 2025 | 54.50p | 56.00p | 54.50p | 54.50p | 15,000 |
| Mar 3, 2025 | 54.50p | 57.00p | 54.40p | 55.00p | 123,300 |
| Feb 28, 2025 | 54.50p | 56.00p | 56.00p | 54.50p | 2,700 |
| Feb 26, 2025 | 53.00p | 54.80p | 53.50p | 54.50p | 48,000 |
| Feb 25, 2025 | 53.00p | 53.00p | 53.00p | 53.00p | 19,500 |
| Feb 24, 2025 | 52.50p | 56.00p | 50.25p | 53.00p | 31,004 |
| Feb 21, 2025 | 52.50p | 53.00p | 52.00p | 52.50p | 26,000 |
| Feb 20, 2025 | 52.50p | 53.00p | 53.00p | 52.50p | 1,003 |
| Feb 19, 2025 | 51.50p | 55.00p | 55.00p | 52.50p | 324 |
| Feb 18, 2025 | 51.50p | 53.00p | 52.50p | 53.00p | 30,019 |
| Feb 17, 2025 | 50.50p | 53.00p | 51.40p | 51.50p | 132,800 |
| Feb 14, 2025 | 49.00p | 52.00p | 48.00p | 50.50p | 146,658 |
| Feb 13, 2025 | 48.50p | 52.00p | 48.60p | 49.00p | 3,200 |
Showing 1 to 48 of 48
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |