Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK GBp

ICG Enterprise Trust PLC (ICGTL.XC)

Compare
1,280.00
-16.00
(-1.23%)
At close: March 14 at 4:16:09 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251,238.001,238.001,238.001,238.001,238.00-
Mar 13, 20251,238.001,238.001,238.001,238.001,238.00-
Mar 12, 20251,238.001,238.001,238.001,238.001,238.00-
Mar 11, 20251,238.001,238.001,238.001,238.001,238.00-
Mar 10, 20251,238.001,238.001,238.001,238.001,238.00-
Mar 7, 20251,238.001,238.001,238.001,238.001,238.00-
Mar 6, 20251,238.001,238.001,238.001,238.001,238.00-
Mar 5, 20251,238.001,238.001,238.001,238.001,238.00-
Mar 4, 20251,238.001,238.001,238.001,238.001,238.00-
Mar 3, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 28, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 27, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 26, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 25, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 24, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 21, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 20, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 19, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 18, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 17, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 14, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 13, 2025 8.50 Dividend
Feb 13, 20251,238.001,238.001,238.001,238.001,238.00-
Feb 12, 20251,238.001,238.001,238.001,238.001,237.92-
Feb 11, 20251,238.001,238.001,238.001,238.001,237.92-
Feb 10, 20251,238.001,238.001,238.001,238.001,237.92-
Feb 7, 20251,238.001,238.001,238.001,238.001,237.92-
Feb 6, 20251,238.001,238.001,238.001,238.001,237.92-
Feb 5, 20251,238.001,238.001,238.001,238.001,237.92-
Feb 4, 20251,238.001,238.001,238.001,238.001,237.92-
Feb 3, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 31, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 30, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 29, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 28, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 27, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 24, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 23, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 22, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 21, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 20, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 17, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 16, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 15, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 14, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 13, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 10, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 9, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 8, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 7, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 6, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 3, 20251,238.001,238.001,238.001,238.001,237.92-
Jan 2, 20251,238.001,238.001,238.001,238.001,237.92-
Dec 31, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 30, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 27, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 24, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 23, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 20, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 19, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 18, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 17, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 16, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 13, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 12, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 11, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 10, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 9, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 6, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 5, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 4, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 3, 20241,238.001,238.001,238.001,238.001,237.92-
Dec 2, 20241,238.001,238.001,238.001,238.001,237.92-
Nov 29, 20241,238.001,238.001,238.001,238.001,237.92-
Nov 28, 20241,238.001,238.001,238.001,238.001,237.92-
Nov 27, 20241,238.001,238.001,238.001,238.001,237.92-
Nov 26, 20241,238.001,238.001,238.001,238.001,237.92-
Nov 25, 20241,238.001,238.001,238.001,238.001,237.92-
Nov 22, 20241,238.001,238.001,238.001,238.001,237.92-
Nov 21, 20241,238.001,238.001,238.001,238.001,237.92-
Nov 20, 20241,238.001,238.001,238.001,238.001,237.92-
Nov 19, 20241,236.001,240.001,236.001,238.001,237.92624
Nov 18, 20241,250.001,252.001,232.001,232.001,231.9210,087
Nov 15, 20241,257.001,257.001,251.001,254.001,253.91507
Nov 14, 2024 8.50 Dividend
Nov 14, 20241,260.001,260.001,260.001,260.001,259.91-
Nov 13, 20241,252.001,260.001,250.001,260.001,259.83200
Nov 12, 20241,254.001,258.001,254.001,258.001,257.8340
Nov 11, 20241,270.001,270.001,270.001,270.001,269.833
Nov 8, 20241,242.001,246.001,242.001,246.001,245.83457
Nov 7, 20241,234.001,234.001,234.001,234.001,233.83124
Nov 6, 20241,224.001,240.001,224.001,240.001,239.8398
Nov 5, 20241,216.001,217.001,216.001,216.001,215.83717
Nov 4, 20241,236.001,236.001,236.001,236.001,235.83346
Nov 1, 20241,232.001,244.001,232.001,242.001,241.831,970
Oct 31, 20241,221.001,232.001,218.001,232.001,231.83709
Oct 30, 20241,229.001,234.001,229.001,232.001,231.8388
Oct 29, 20241,232.001,232.001,231.001,231.001,230.83294
Oct 28, 20241,226.001,240.001,220.001,240.001,239.831,021
Oct 25, 20241,204.001,208.001,204.001,208.001,207.84322
Oct 24, 20241,185.001,200.001,185.001,200.001,199.841,979
Oct 23, 20241,186.001,186.001,186.001,186.001,185.8435
Oct 22, 20241,182.001,186.001,182.001,186.001,185.8456
Oct 21, 20241,197.001,197.001,182.001,182.001,181.84713
Oct 18, 20241,194.001,194.001,180.001,180.001,179.841,462
Oct 17, 20241,196.001,196.001,196.001,196.001,195.8416
Oct 16, 20241,184.001,194.001,184.001,189.001,188.846,850
Oct 15, 20241,187.001,187.001,183.001,184.001,183.841,021
Oct 14, 20241,184.001,185.001,184.001,185.001,184.8427
Oct 11, 20241,180.001,192.001,180.001,186.001,185.841,579
Oct 10, 20241,196.001,196.001,176.001,182.001,181.844,496
Oct 9, 20241,189.001,198.001,188.001,198.001,197.847,372
Oct 8, 20241,188.001,188.001,180.001,185.001,184.841,078
Oct 7, 20241,184.001,192.001,184.001,184.001,183.842,369
Oct 4, 20241,196.001,196.001,196.001,196.001,195.84-
Oct 3, 20241,184.001,197.001,184.001,196.001,195.843,943
Oct 2, 20241,186.001,192.001,186.001,192.001,191.84542
Oct 1, 20241,198.001,204.001,188.001,188.001,187.841,850
Sep 30, 20241,190.001,190.001,190.001,190.001,189.84-
Sep 27, 20241,188.001,192.001,188.001,190.001,189.841,524
Sep 26, 20241,192.001,196.001,192.001,194.001,193.841,525
Sep 25, 20241,180.001,186.001,180.001,182.001,181.844,329
Sep 24, 20241,189.001,197.001,189.001,197.001,196.845,124
Sep 23, 20241,197.001,197.001,197.001,197.001,196.84-
Sep 20, 20241,221.001,221.001,192.001,197.001,196.847,211
Sep 19, 20241,212.001,256.001,212.001,236.001,235.8310,377
Sep 18, 20241,212.001,216.001,198.001,202.001,201.842,817
Sep 17, 20241,206.001,216.001,206.001,208.001,207.843,754
Sep 16, 20241,204.001,206.001,204.001,206.001,205.84184
Sep 13, 20241,199.001,203.001,198.001,203.001,202.841,022
Sep 12, 20241,204.001,204.001,196.001,199.001,198.842,332
Sep 11, 20241,175.001,178.001,174.001,178.001,177.841,027
Sep 10, 20241,184.001,190.001,172.001,188.001,187.841,421
Sep 9, 20241,186.001,200.001,182.001,186.001,185.843,234
Sep 6, 20241,190.001,198.001,190.001,192.001,191.841,457
Sep 5, 20241,206.001,208.001,206.001,207.001,206.841,167
Sep 4, 20241,210.001,212.001,208.001,210.001,209.843,307
Sep 3, 20241,241.001,241.001,232.001,232.001,231.8313
Sep 2, 20241,240.001,248.001,235.001,248.001,247.8310,115
Aug 30, 20241,224.001,224.001,224.001,224.001,223.83310
Aug 29, 20241,240.001,240.001,224.001,224.001,223.83426
Aug 28, 20241,246.001,246.001,240.001,240.001,239.831,793
Aug 27, 20241,274.001,274.001,243.001,243.001,242.834,620
Aug 23, 20241,276.001,276.001,273.001,273.001,272.8378
Aug 22, 20241,277.001,278.001,272.001,272.001,271.83614
Aug 21, 20241,270.001,272.001,270.001,272.001,271.8341
Aug 20, 20241,281.001,281.001,270.001,276.001,275.83445
Aug 19, 20241,269.001,274.001,269.001,274.001,273.83298
Aug 16, 20241,270.001,270.001,270.001,270.001,269.83-
Aug 15, 2024 8.50 Dividend
Aug 15, 20241,270.001,270.001,270.001,270.001,269.83-
Aug 14, 20241,270.001,270.001,270.001,270.001,269.74834
Aug 13, 20241,286.001,286.001,286.001,286.001,285.74-
Aug 12, 20241,294.001,294.001,286.001,286.001,285.74305
Aug 9, 20241,273.001,273.001,273.001,273.001,272.742
Aug 8, 20241,244.001,265.001,244.001,265.001,264.74375
Aug 7, 20241,275.001,282.001,250.001,250.001,249.75547
Aug 6, 20241,239.001,271.001,237.001,271.001,270.74507
Aug 5, 20241,232.001,232.001,232.001,232.001,231.7567
Aug 2, 20241,306.001,306.001,263.001,263.001,262.74276
Aug 1, 20241,329.001,336.001,329.001,332.001,331.73583
Jul 31, 20241,342.001,342.001,337.001,338.001,337.73287
Jul 30, 20241,342.001,354.001,337.001,338.001,337.732,368
Jul 29, 20241,336.001,336.001,320.001,320.001,319.731,380
Jul 26, 20241,304.001,307.001,304.001,306.001,305.73569
Jul 25, 20241,330.001,330.001,294.001,294.001,293.74123
Jul 24, 20241,312.001,312.001,306.001,306.001,305.73206
Jul 23, 20241,324.001,324.001,324.001,324.001,323.73-
Jul 22, 20241,318.001,324.001,318.001,324.001,323.73162
Jul 19, 20241,298.001,298.001,298.001,298.001,297.74-
Jul 18, 20241,304.001,305.001,297.001,298.001,297.74794
Jul 17, 20241,293.001,293.001,293.001,293.001,292.74-
Jul 16, 20241,293.001,293.001,293.001,293.001,292.7414
Jul 15, 20241,275.001,275.001,270.001,270.001,269.7415
Jul 12, 20241,274.001,274.001,270.001,270.001,269.742,866
Jul 11, 20241,247.001,247.001,247.001,247.001,246.75-
Jul 10, 20241,242.001,247.001,242.001,247.001,246.7547
Jul 9, 20241,246.001,246.001,235.001,235.001,234.75322
Jul 8, 20241,248.001,250.001,248.001,250.001,249.75306
Jul 5, 20241,256.001,256.001,252.001,254.001,253.751,083
Jul 4, 2024 9.00 Dividend
Jul 4, 20241,234.001,234.001,234.001,234.001,233.7568
Jul 3, 20241,232.001,232.001,232.001,232.001,231.664
Jul 2, 20241,233.001,233.001,230.001,232.001,231.662,659
Jul 1, 20241,238.001,238.001,236.001,236.001,235.66145
Jun 28, 20241,240.001,240.001,240.001,240.001,239.6649
Jun 27, 20241,236.001,236.001,236.001,236.001,235.66140
Jun 26, 20241,240.001,243.001,232.001,232.001,231.661,054
Jun 25, 20241,247.001,247.001,234.001,234.001,233.66406
Jun 24, 20241,262.001,262.001,262.001,262.001,261.6518
Jun 21, 20241,260.001,260.001,260.001,260.001,259.65-
Jun 20, 20241,260.001,260.001,260.001,260.001,259.65494
Jun 19, 20241,260.001,264.001,259.001,261.001,260.65687
Jun 18, 20241,236.001,240.001,236.001,240.001,239.663,339
Jun 17, 20241,220.001,224.001,220.001,224.001,223.66773
Jun 14, 20241,222.001,222.001,222.001,222.001,221.66450
Jun 13, 20241,227.001,227.001,227.001,227.001,226.66-
Jun 12, 20241,226.001,228.001,226.001,227.001,226.66643
Jun 11, 20241,229.001,229.001,226.001,226.001,225.661,781
Jun 10, 20241,222.001,222.001,220.001,220.001,219.66200
Jun 7, 20241,234.001,234.001,234.001,234.001,233.66-
Jun 6, 20241,230.001,238.001,226.001,234.001,233.66604
Jun 5, 20241,232.001,232.001,232.001,232.001,231.6682
Jun 4, 20241,230.001,250.001,230.001,238.001,237.6615,523
Jun 3, 20241,234.001,240.001,225.001,225.001,224.661,978
May 31, 20241,214.001,214.001,214.001,214.001,213.66-
May 30, 20241,212.001,220.001,212.001,214.001,213.66790
May 29, 20241,230.001,230.001,220.001,220.001,219.661,879
May 28, 20241,238.001,244.001,226.001,226.001,225.6618,768
May 24, 20241,210.001,244.001,200.001,216.001,215.662,449
May 23, 20241,211.001,214.001,198.001,201.001,200.673,149
May 22, 20241,212.001,212.001,212.001,212.001,211.67-
May 21, 20241,210.001,212.001,210.001,212.001,211.6711,219
May 20, 20241,182.001,182.001,182.001,182.001,181.67-
May 17, 20241,182.001,182.001,182.001,182.001,181.677
May 16, 20241,191.001,193.001,188.001,190.001,189.671,967
May 15, 20241,180.001,182.001,180.001,182.001,181.6732
May 14, 20241,186.001,186.001,184.001,184.001,183.67228
May 13, 20241,190.001,190.001,180.001,180.001,179.674,407
May 10, 20241,190.001,190.001,188.001,189.001,188.67537
May 9, 20241,188.001,188.001,188.001,188.001,187.67-
May 8, 20241,190.001,192.001,186.001,188.001,187.671,743
May 7, 20241,200.001,203.001,186.001,188.001,187.674,125
May 3, 20241,208.001,208.001,200.001,204.001,203.672,367
May 2, 20241,204.001,207.001,202.001,207.001,206.67810
May 1, 20241,200.001,202.001,200.001,202.001,201.67190
Apr 30, 20241,210.001,210.001,202.001,202.001,201.67476
Apr 29, 20241,216.001,216.001,204.001,209.001,208.675,758
Apr 26, 20241,206.001,210.001,202.001,206.001,205.672,794
Apr 25, 20241,204.001,204.001,204.001,204.001,203.6768
Apr 24, 20241,218.001,218.001,206.001,208.001,207.6795
Apr 23, 20241,210.001,210.001,208.001,208.001,207.671,043
Apr 22, 20241,200.001,200.001,200.001,200.001,199.67-
Apr 19, 20241,200.001,200.001,190.001,200.001,199.672,808
Apr 18, 20241,210.001,210.001,200.001,200.001,199.672,084
Apr 17, 20241,226.001,226.001,200.001,200.001,199.671,115
Apr 16, 20241,232.001,232.001,232.001,232.001,231.66-
Apr 15, 20241,242.001,242.001,232.001,232.001,231.66232
Apr 12, 20241,242.001,242.001,242.001,242.001,241.6661
Apr 11, 20241,236.001,236.001,230.001,235.001,234.661,580
Apr 10, 20241,234.001,240.001,234.001,240.001,239.66627
Apr 9, 20241,256.001,256.001,230.001,240.001,239.663,839
Apr 8, 20241,258.001,264.001,258.001,264.001,263.65111
Apr 5, 20241,200.001,210.001,199.001,210.001,209.67578
Apr 4, 20241,186.001,206.001,186.001,206.001,205.671,184
Apr 3, 20241,196.001,200.001,196.001,200.001,199.67145
Apr 2, 20241,198.001,198.001,198.001,198.001,197.6736
Mar 28, 20241,188.001,198.001,188.001,196.001,195.67498
Mar 27, 20241,196.001,196.001,192.001,196.001,195.67184
Mar 26, 20241,202.001,202.001,202.001,202.001,201.6723
Mar 25, 20241,196.001,200.001,196.001,200.001,199.67901
Mar 22, 20241,200.001,200.001,200.001,200.001,199.67-
Mar 21, 20241,202.001,202.001,200.001,200.001,199.67460
Mar 20, 20241,220.001,220.001,220.001,220.001,219.66-
Mar 19, 20241,220.001,220.001,220.001,220.001,219.66152
Mar 18, 20241,216.001,234.001,216.001,234.001,233.66481
Mar 15, 20241,194.001,200.001,194.001,200.001,199.6784
Mar 14, 20241,212.001,212.001,211.001,211.001,210.671,434