INTERMEDIATE CAPITAL GROUP PLC - Price History
Monthly price history for ICP.L (INTERMEDIATE CAPITAL GROUP PLC )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £21.24 | £21.24 |
| April 2024 | £21 | £21 |
| March 2024 | £20.54 | £20.54 |
| February 2024 | £19.26 | £19.26 |
| January 2024 | £17.86 | £17.86 |
| December 2023 | £16.80 | £16.80 |
| November 2023 | £15.39 | £15.64 |
| October 2023 | £12.84 | £13.04 |
| September 2023 | £13.61 | £13.83 |
| August 2023 | £13.31 | £13.52 |
| July 2023 | £13.82 | £14.05 |
| June 2023 | £13.55 | £13.78 |
| May 2023 | £13.22 | £13.92 |
| April 2023 | £12.36 | £13.02 |
| March 2023 | £11.56 | £12.17 |
| February 2023 | £13.32 | £14.02 |
| January 2023 | £13.18 | £13.88 |
| December 2022 | £10.90 | £11.48 |
| November 2022 | £11.10 | £11.94 |
| October 2022 | £9.88 | £10.62 |
| September 2022 | £9.14 | £9.83 |
| August 2022 | £12.71 | £13.67 |
| July 2022 | £14.15 | £15.22 |
| June 2022 | £12.17 | £13.09 |
| May 2022 | £14.08 | £15.75 |
| April 2022 | £13.83 | £15.48 |
| March 2022 | £15.96 | £17.86 |
| February 2022 | £15.32 | £17.14 |
| January 2022 | £16.95 | £18.96 |
| December 2021 | £19.61 | £21.94 |
| November 2021 | £18.52 | £20.90 |
| October 2021 | £19.42 | £21.91 |
| September 2021 | £18.12 | £20.45 |
| August 2021 | £19.48 | £21.98 |
| July 2021 | £19.23 | £21.70 |
| June 2021 | £18.83 | £21.24 |
| May 2021 | £18.32 | £21.03 |
| April 2021 | £19.04 | £21.86 |
| March 2021 | £16.04 | £18.42 |
| February 2021 | £15.08 | £17.31 |
| January 2021 | £14.81 | £17 |
| December 2020 | £15.03 | £17.26 |
| November 2020 | £14.10 | £16.36 |
| October 2020 | £10.09 | £11.71 |
| September 2020 | £10.28 | £11.93 |
| August 2020 | £11.78 | £13.67 |
| July 2020 | £11.61 | £13.47 |
| June 2020 | £11.11 | £12.89 |
| May 2020 | £10.65 | £12.70 |
| April 2020 | £9.46 | £11.28 |
| March 2020 | £7.52 | £8.96 |
| February 2020 | £13.35 | £15.92 |
| January 2020 | £14.61 | £17.42 |
| December 2019 | £13.50 | £16.10 |
| November 2019 | £12.71 | £15.31 |
| October 2019 | £12.34 | £14.86 |
| September 2019 | £12.08 | £14.55 |
| August 2019 | £11.09 | £13.36 |
| July 2019 | £11.54 | £13.90 |
| June 2019 | £11.47 | £13.81 |
| May 2019 | £10.63 | £13.14 |
| April 2019 | £9.56 | £11.82 |
| March 2019 | £8.61 | £10.65 |
| February 2019 | £8.48 | £10.48 |
| January 2019 | £8.22 | £10.16 |
| December 2018 | £7.56 | £9.35 |
| November 2018 | £8.13 | £10.15 |
| October 2018 | £7.62 | £9.52 |
| September 2018 | £8.73 | £10.90 |
| August 2018 | £8.40 | £10.49 |
| July 2018 | £8.50 | £10.62 |
| June 2018 | £8.82 | £11.02 |
| May 2018 | £9.01 | £11.46 |
| April 2018 | £8.54 | £10.86 |
| March 2018 | £7.72 | £9.82 |
| February 2018 | £8.32 | £10.58 |
| January 2018 | £9.11 | £11.58 |
| December 2017 | £9.01 | £11.46 |
| November 2017 | £8.30 | £10.65 |
| October 2017 | £7.59 | £9.73 |
| September 2017 | £7.30 | £9.36 |
| August 2017 | £6.92 | £8.88 |
| July 2017 | £7.08 | £9.08 |
| June 2017 | £6.49 | £8.32 |
| May 2017 | £6.73 | £8.82 |
| April 2017 | £5.96 | £7.81 |
| March 2017 | £5.40 | £7.08 |
| February 2017 | £5.41 | £7.10 |
| January 2017 | £5.28 | £6.92 |
| December 2016 | £5.34 | £7 |
| November 2016 | £5.11 | £6.78 |
| October 2016 | £4.57 | £6.06 |
| September 2016 | £4.45 | £5.90 |
| August 2016 | £4.49 | £5.95 |
| July 2016 | £4.38 | £5.73 |
| June 2016 | £3.75 | £4.90 |
| May 2016 | £4.99 | £6.68 |
| April 2016 | £4.59 | £6.14 |
| March 2016 | £4.62 | £6.18 |
| February 2016 | £4.32 | £5.78 |
| January 2016 | £4.35 | £5.82 |
| December 2015 | £4.68 | £6.27 |
| November 2015 | £4.53 | £6.13 |
| October 2015 | £4.18 | £5.66 |
| September 2015 | £3.81 | £5.16 |
| August 2015 | £3.94 | £5.34 |
| July 2015 | £4.31 | £5.84 |
| June 2015 | £4.16 | £5.50 |
| May 2015 | £4.45 | £5.99 |
| April 2015 | £3.92 | £5.28 |
| March 2015 | £3.74 | £5.04 |
| February 2015 | £3.65 | £4.91 |
| January 2015 | £3.66 | £4.93 |
| December 2014 | £3.42 | £4.60 |
| November 2014 | £3.37 | £4.60 |
| October 2014 | £3.01 | £4.10 |
| September 2014 | £2.89 | £3.93 |
| August 2014 | £3 | £4.08 |
| July 2014 | £2.96 | £4.03 |
| June 2014 | £2.87 | £3.90 |
| May 2014 | £2.99 | £4.18 |
| April 2014 | £3.17 | £4.44 |
| March 2014 | £2.96 | £4.14 |
| February 2014 | £3.22 | £4.50 |
| January 2014 | £2.96 | £4.14 |
| December 2013 | £3 | £4.20 |
| November 2013 | £3 | £4.25 |
| October 2013 | £3.39 | £4.80 |
| September 2013 | £3.16 | £4.46 |
| August 2013 | £3.09 | £4.38 |
| July 2013 | £3.44 | £4.86 |
| June 2013 | £3.07 | £4.35 |
| May 2013 | £3.20 | £4.68 |
| April 2013 | £2.89 | £4.22 |
| March 2013 | £2.90 | £4.23 |
| February 2013 | £2.67 | £3.91 |
| January 2013 | £2.42 | £3.54 |
| December 2012 | £2.16 | £3.16 |
| November 2012 | £1.99 | £2.91 |
| October 2012 | £2.01 | £3.05 |
| September 2012 | £1.96 | £2.98 |
| August 2012 | £1.86 | £2.82 |
| July 2012 | £1.71 | £2.60 |
| June 2012 | £1.78 | £2.70 |
| May 2012 | £1.63 | £2.47 |
| April 2012 | £1.54 | £2.57 |
| March 2012 | £1.74 | £2.90 |
| February 2012 | £1.63 | £2.71 |
| January 2012 | £1.65 | £2.75 |
| December 2011 | £1.37 | £2.29 |
| November 2011 | £1.45 | £2.40 |
| October 2011 | £1.43 | £2.45 |
| September 2011 | £1.26 | £2.15 |
| August 2011 | £1.46 | £2.49 |
| July 2011 | £1.56 | £2.66 |
| June 2011 | £1.82 | £3.23 |
| May 2011 | £1.94 | £3.45 |
| April 2011 | £1.86 | £3.30 |
| March 2011 | £1.84 | £3.26 |
| February 2011 | £1.81 | £3.21 |
| January 2011 | £1.91 | £3.40 |
| December 2010 | £1.87 | £3.33 |
| November 2010 | £1.73 | £3.13 |
| October 2010 | £1.78 | £3.23 |
| September 2010 | £1.65 | £2.99 |
| August 2010 | £1.51 | £2.73 |
| July 2010 | £1.47 | £2.66 |
| June 2010 | £1.32 | £2.50 |
| May 2010 | £1.38 | £2.60 |
| April 2010 | £1.50 | £2.82 |
| March 2010 | £1.44 | £2.71 |
| February 2010 | £1.28 | £2.42 |
| January 2010 | £1.42 | £2.69 |
| December 2009 | £1.45 | £2.74 |
| November 2009 | £1.41 | £2.72 |
| October 2009 | £1.32 | £2.55 |
| September 2009 | £1.55 | £2.99 |
| August 2009 | £1.56 | £3 |
| July 2009 | £1.02 | £1.96 |
| June 2009 | £1 | £2 |
| May 2009 | £0.94 | £1.90 |
| April 2009 | £1 | £2.02 |
| March 2009 | £0.62 | £1.25 |
| February 2009 | £0.54 | £1.08 |
| January 2009 | £0.79 | £1.59 |
| December 2008 | £1.31 | £2.65 |
| November 2008 | £1.58 | £3.27 |
| October 2008 | £1.91 | £3.95 |
| September 2008 | £2.40 | £4.97 |
| August 2008 | £2.77 | £5.73 |
| July 2008 | £2.71 | £5.61 |
| June 2008 | £2.72 | £5.62 |
| May 2008 | £3.10 | £6.60 |
| April 2008 | £3.05 | £6.49 |
| March 2008 | £3.04 | £6.47 |
| February 2008 | £2.92 | £6.23 |
| January 2008 | £2.76 | £5.88 |
| December 2007 | £3.04 | £6.49 |
| November 2007 | £3.29 | £7.11 |
| October 2007 | £3.01 | £6.50 |
| September 2007 | £2.81 | £6.05 |
| August 2007 | £2.71 | £5.83 |
| July 2007 | £2.55 | £5.50 |
| June 2007 | £2.76 | £6.11 |
| May 2007 | £3.35 | £7.43 |
| April 2007 | £3.34 | £7.39 |
| March 2007 | £3.46 | £7.67 |
| February 2007 | £3.34 | £7.40 |
| January 2007 | £3.29 | £7.30 |
| December 2006 | £3 | £6.65 |
| November 2006 | £2.76 | £6.19 |
| October 2006 | £2.57 | £5.75 |
| September 2006 | £2.50 | £5.59 |
| August 2006 | £2.29 | £5.13 |
| July 2006 | £2.30 | £5.14 |
| June 2006 | £2.29 | £5.29 |
| May 2006 | £2.13 | £4.92 |
| April 2006 | £2.31 | £5.35 |
| March 2006 | £2.42 | £5.60 |
| February 2006 | £2.38 | £5.50 |
| January 2006 | £2.39 | £5.53 |
| December 2005 | £2.37 | £5.47 |
| November 2005 | £2.23 | £5.15 |
| October 2005 | £2.11 | £4.87 |
| September 2005 | £2.06 | £4.82 |
| August 2005 | £1.98 | £4.62 |
| July 2005 | £1.95 | £4.56 |
| June 2005 | £1.75 | £4.10 |
| May 2005 | £1.73 | £4.05 |
| April 2005 | £1.62 | £3.90 |
| March 2005 | £1.74 | £4.20 |
| February 2005 | £1.84 | £4.42 |
| January 2005 | £1.87 | £4.49 |
| December 2004 | £1.78 | £4.28 |
| November 2004 | £1.64 | £3.95 |
| October 2004 | £1.71 | £4.11 |
| September 2004 | £1.73 | £4.20 |
| August 2004 | £1.71 | £4.15 |
| July 2004 | £1.61 | £3.91 |
| June 2004 | £1.74 | £4.24 |
| May 2004 | £1.75 | £4.26 |
| April 2004 | £1.90 | £4.71 |
| March 2004 | £1.93 | £4.78 |
| February 2004 | £1.88 | £4.67 |
| January 2004 | £1.73 | £4.30 |
| December 2003 | £1.67 | £4.15 |
| November 2003 | £1.76 | £4.38 |
| October 2003 | £1.63 | £4.04 |
| September 2003 | £1.56 | £3.90 |
| August 2003 | £1.50 | £3.76 |
| July 2003 | £1.53 | £3.83 |
| June 2003 | £1.50 | £3.75 |
| May 2003 | £1.41 | £3.52 |
| April 2003 | £1.32 | £3.40 |
| March 2003 | £1.27 | £3.26 |
| February 2003 | £1.17 | £3 |
| January 2003 | £1.17 | £3 |
| December 2002 | £1.29 | £3.32 |
| November 2002 | £1.29 | £3.32 |
| October 2002 | £1.23 | £3.17 |
| September 2002 | £1.06 | £2.75 |
| August 2002 | £1.09 | £2.82 |
| July 2002 | £0.98 | £2.55 |
| June 2002 | £1.23 | £3.21 |
| May 2002 | £1.30 | £3.38 |
| April 2002 | £1.32 | £3.51 |
| March 2002 | £1.14 | £3.03 |
| February 2002 | £1.09 | £2.90 |
| January 2002 | £1.12 | £2.97 |
| December 2001 | £1.07 | £2.85 |
| November 2001 | £1 | £2.65 |
| October 2001 | £0.97 | £2.57 |
| September 2001 | £0.81 | £2.18 |
| August 2001 | £1.10 | £2.97 |
| July 2001 | £1.01 | £2.71 |
| June 2001 | £1.01 | £2.74 |
| May 2001 | £1.14 | £3.08 |
| April 2001 | £1.07 | £2.95 |
| March 2001 | £1.02 | £2.81 |
| February 2001 | £1.17 | £3.23 |
| January 2001 | £1.24 | £3.41 |
| December 2000 | £1.29 | £3.55 |
| November 2000 | £1.26 | £3.46 |
| October 2000 | £1.16 | £3.20 |
| September 2000 | £1.29 | £3.58 |
| August 2000 | £1.18 | £3.27 |
| July 2000 | £1.11 | £3.07 |
| June 2000 | £0.97 | £2.71 |
| May 2000 | £0.94 | £2.62 |
| April 2000 | £0.82 | £2.28 |
| March 2000 | £0.70 | £2 |
| February 2000 | £0.68 | £1.95 |
| January 2000 | £0.73 | £2.08 |
| December 1999 | £0.68 | £1.94 |
| November 1999 | £0.73 | £2.10 |
| October 1999 | £0.67 | £1.93 |
| September 1999 | £0.73 | £2.08 |
| August 1999 | £0.79 | £2.86 |
| July 1999 | £0.67 | £1.93 |
| June 1999 | £0.66 | £1.91 |
| May 1999 | £0.73 | £2.64 |
| April 1999 | £0.74 | £2.20 |
| March 1999 | £0.74 | £2.22 |
| February 1999 | £0.64 | £1.91 |
| January 1999 | £0.65 | £1.94 |
| December 1998 | £0.58 | £1.74 |
| November 1998 | £0.53 | £1.58 |
| October 1998 | £0.46 | £1.39 |
| September 1998 | £0.54 | £1.64 |
| August 1998 | £0.65 | £1.98 |
| July 1998 | £0.71 | £2.16 |
| June 1998 | £0.71 | £2.16 |
| May 1998 | £0.70 | £2.11 |
| April 1998 | £0.68 | £2.06 |
| March 1998 | £0.57 | £1.75 |
| February 1998 | £0.52 | £1.61 |
| January 1998 | £0.49 | £1.51 |
| December 1997 | £0.47 | £1.46 |
| November 1997 | £0.48 | £1.48 |
| October 1997 | £0.46 | £1.44 |
| September 1997 | £0.44 | £1.39 |
| August 1997 | £0.43 | £1.34 |
| July 1997 | £0.43 | £1.35 |
| June 1997 | £0.39 | £1.21 |
| May 1997 | £0.40 | £1.26 |
| April 1997 | £0.41 | £1.29 |
| March 1997 | £0.41 | £1.33 |
| February 1997 | £0.43 | £1.38 |
| January 1997 | £0.42 | £1.36 |
| December 1996 | £0.38 | £1.23 |
| November 1996 | £0.39 | £1.25 |
| October 1996 | £0.37 | £1.20 |
| September 1996 | £0.37 | £1.23 |
| August 1996 | £0.40 | £1.33 |
| July 1996 | £0.41 | £1.33 |
| June 1996 | £0.41 | £1.34 |
| May 1996 | £0.40 | £1.33 |
| April 1996 | £0.40 | £1.32 |
| March 1996 | £0.39 | £1.33 |
| February 1996 | £0.40 | £1.36 |
| January 1996 | £0.41 | £1.40 |
| December 1995 | £0.40 | £1.35 |
| November 1995 | £0.35 | £1.18 |
| October 1995 | £0.33 | £1.11 |
| September 1995 | £0.30 | £1.01 |
| August 1995 | £0.30 | £1.02 |
| July 1995 | £0.32 | £1.35 |
| June 1995 | £0.27 | £0.94 |
| May 1995 | £0.27 | £0.94 |
| April 1995 | £0.25 | £0.86 |
| March 1995 | £0.24 | £0.85 |
| February 1995 | £0.24 | £0.85 |
| January 1995 | £0.24 | £0.85 |
| December 1994 | £0.24 | £0.85 |
| November 1994 | £0.24 | £0.84 |
| October 1994 | £0.23 | £0.83 |
| September 1994 | £0.24 | £0.86 |
| August 1994 | £0.24 | £0.88 |
| July 1994 | £0.24 | £0.87 |
| June 1994 | £0.24 | £0.86 |
| May 1994 | £0.25 | £1.13 |
ICP.L
Price: £21.24
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.43%
Payout Ratio: 6701.30%
Payout Ratio Range:
Dividend Per Share: 51.60 GBp
Earnings Per Share: 0.77 GBp
P/E Ratio: 22.79
Exchange: LSE
Sector: Financial Services
Industry: Asset Management
Volume: 142322
Market Capitalization: 6.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 30
DGR3: 15.62%
DGR5: 22.75%
DGR10: 30.00%
DGR20: 28.22%