India Capital Growth Ord (IGC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 187.00 | 187.00 | 180.50 | 183.00 | 183.00 | 587,320 |
| May 02, 2024 | 181.00 | 186.50 | 178.50 | 185.50 | 185.50 | 526,443 |
| May 01, 2024 | 176.00 | 177.50 | 177.50 | 178.00 | 178.00 | 534,474 |
| Apr 30, 2024 | 174.50 | 176.98 | 169.50 | 176.50 | 176.50 | 494,778 |
| Apr 29, 2024 | 169.50 | 175.00 | 165.68 | 174.00 | 174.00 | 1,510,803 |
| Apr 26, 2024 | 169.00 | 169.50 | 165.00 | 168.00 | 168.00 | 212,910 |
| Apr 25, 2024 | 169.00 | 169.50 | 165.00 | 168.00 | 168.00 | 111,358 |
| Apr 24, 2024 | 168.50 | 169.50 | 165.00 | 168.00 | 168.00 | 280,063 |
| Apr 23, 2024 | 168.50 | 170.00 | 165.50 | 168.00 | 168.00 | 213,185 |
| Apr 22, 2024 | 167.00 | 169.00 | 160.50 | 166.00 | 166.00 | 200,968 |
| Apr 19, 2024 | 165.00 | 166.50 | 160.50 | 163.00 | 163.00 | 557,171 |
| Apr 18, 2024 | 168.00 | 168.50 | 162.50 | 164.00 | 164.00 | 229,057 |
| Apr 17, 2024 | 165.00 | 168.50 | 162.01 | 166.00 | 166.00 | 169,871 |
| Apr 16, 2024 | 169.00 | 169.00 | 160.50 | 165.00 | 165.00 | 139,409 |
| Apr 15, 2024 | 161.50 | 168.50 | 161.50 | 166.00 | 166.00 | 225,997 |
| Apr 12, 2024 | 166.00 | 168.50 | 160.50 | 166.00 | 166.00 | 235,694 |
| Apr 11, 2024 | 165.50 | 165.50 | 161.00 | 163.00 | 163.00 | 234,264 |
| Apr 10, 2024 | 166.00 | 166.30 | 162.00 | 164.00 | 164.00 | 215,121 |
| Apr 09, 2024 | 165.00 | 169.50 | 160.50 | 165.00 | 165.00 | 542,683 |
| Apr 08, 2024 | 165.00 | 169.00 | 163.50 | 165.50 | 165.50 | 470,587 |
| Apr 05, 2024 | 166.00 | 168.00 | 162.00 | 166.00 | 166.00 | 267,624 |
| Apr 04, 2024 | 166.00 | 166.50 | 161.50 | 166.50 | 166.50 | 308,525 |
| Apr 03, 2024 | 165.00 | 166.50 | 162.50 | 166.00 | 166.00 | 551,419 |
| Apr 02, 2024 | 161.00 | 162.00 | 158.50 | 162.00 | 162.00 | 607,231 |
| Mar 28, 2024 | 164.00 | 166.70 | 159.50 | 159.50 | 159.50 | 288,987 |
| Mar 27, 2024 | 165.50 | 165.50 | 161.50 | 161.50 | 161.50 | 367,610 |
| Mar 26, 2024 | 166.00 | 166.00 | 159.50 | 161.50 | 161.50 | 510,505 |
| Mar 25, 2024 | 163.50 | 163.60 | 155.00 | 162.00 | 162.00 | 450,821 |
| Mar 22, 2024 | 163.00 | 163.00 | 158.50 | 161.50 | 161.50 | 559,810 |
| Mar 21, 2024 | 158.00 | 163.00 | 156.32 | 160.00 | 160.00 | 899,169 |
| Mar 20, 2024 | 146.00 | 159.00 | 144.00 | 156.00 | 156.00 | 1,186,815 |
| Mar 19, 2024 | 147.00 | 148.00 | 143.00 | 145.50 | 145.50 | 2,060,673 |
| Mar 18, 2024 | 152.50 | 155.50 | 145.39 | 147.00 | 147.00 | 1,704,571 |
| Mar 15, 2024 | 159.00 | 160.50 | 149.50 | 154.00 | 154.00 | 1,867,626 |
| Mar 14, 2024 | 159.50 | 164.00 | 157.50 | 158.00 | 158.00 | 613,844 |
| Mar 13, 2024 | 174.50 | 174.50 | 156.50 | 158.00 | 158.00 | 2,141,110 |
| Mar 12, 2024 | 179.50 | 181.00 | 174.00 | 174.50 | 174.50 | 756,979 |
| Mar 11, 2024 | 182.00 | 186.00 | 178.00 | 178.00 | 178.00 | 486,934 |
| Mar 08, 2024 | 185.00 | 187.50 | 180.00 | 182.00 | 182.00 | 385,922 |
| Mar 07, 2024 | 183.50 | 185.50 | 180.50 | 181.50 | 181.50 | 364,646 |
| Mar 06, 2024 | 184.00 | 188.00 | 181.50 | 183.00 | 183.00 | 799,371 |
| Mar 05, 2024 | 187.00 | 192.50 | 184.00 | 184.00 | 184.00 | 348,090 |
| Mar 04, 2024 | 188.50 | 190.50 | 185.50 | 185.50 | 185.50 | 632,301 |
| Mar 01, 2024 | 189.00 | 191.00 | 182.50 | 189.50 | 189.50 | 436,465 |
| Feb 29, 2024 | 188.00 | 189.50 | 184.50 | 186.50 | 186.50 | 290,458 |
| Feb 28, 2024 | 185.00 | 188.50 | 182.50 | 183.50 | 183.50 | 474,430 |
| Feb 27, 2024 | 188.00 | 189.00 | 185.50 | 187.00 | 187.00 | 455,218 |
| Feb 26, 2024 | 187.50 | 188.00 | 183.00 | 186.50 | 186.50 | 467,346 |
| Feb 23, 2024 | 188.00 | 189.50 | 182.00 | 186.00 | 186.00 | 444,109 |
| Feb 22, 2024 | 185.50 | 190.00 | 182.00 | 185.00 | 185.00 | 475,492 |
| Feb 21, 2024 | 187.00 | 190.00 | 181.50 | 185.00 | 185.00 | 450,950 |
| Feb 20, 2024 | 185.00 | 190.50 | 181.50 | 187.00 | 187.00 | 485,924 |
| Feb 19, 2024 | 187.00 | 190.50 | 183.50 | 183.50 | 183.50 | 547,202 |
| Feb 16, 2024 | 186.00 | 189.00 | 185.00 | 185.50 | 185.50 | 953,782 |
| Feb 15, 2024 | 181.50 | 184.50 | 181.20 | 183.00 | 183.00 | 213,351 |
| Feb 14, 2024 | 181.50 | 184.00 | 180.50 | 181.50 | 181.50 | 809,419 |
| Feb 13, 2024 | 181.50 | 184.00 | 179.50 | 181.50 | 181.50 | 357,262 |
| Feb 12, 2024 | 185.50 | 190.50 | 178.00 | 181.50 | 181.50 | 560,913 |
| Feb 09, 2024 | 187.00 | 192.50 | 183.00 | 184.50 | 184.50 | 515,612 |
| Feb 08, 2024 | 187.00 | 192.50 | 183.00 | 185.00 | 185.00 | 555,724 |
| Feb 07, 2024 | 189.00 | 192.50 | 185.81 | 187.00 | 187.00 | 756,739 |
| Feb 06, 2024 | 190.00 | 192.50 | 184.82 | 186.50 | 186.50 | 687,810 |
| Feb 05, 2024 | 185.00 | 191.00 | 183.00 | 185.00 | 185.00 | 812,565 |
| Feb 02, 2024 | 189.00 | 192.00 | 184.00 | 186.00 | 186.00 | 1,557,821 |
| Feb 01, 2024 | 187.50 | 188.00 | 181.50 | 187.00 | 187.00 | 380,619 |
| Jan 31, 2024 | 186.00 | 187.50 | 183.50 | 185.75 | 185.75 | 372,366 |
| Jan 30, 2024 | 185.00 | 187.00 | 182.00 | 184.50 | 184.50 | 1,040,000 |
| Jan 29, 2024 | 182.00 | 185.00 | 181.50 | 183.50 | 183.50 | 768,173 |
| Jan 26, 2024 | 181.00 | 182.00 | 178.47 | 182.00 | 182.00 | 494,114 |
| Jan 25, 2024 | 180.00 | 181.00 | 176.60 | 178.00 | 178.00 | 395,381 |
| Jan 24, 2024 | 177.50 | 180.00 | 174.16 | 178.50 | 178.50 | 346,792 |
| Jan 23, 2024 | 177.50 | 178.50 | 172.50 | 177.00 | 177.00 | 463,178 |
| Jan 22, 2024 | 177.00 | 177.00 | 174.50 | 176.50 | 176.50 | 444,975 |
| Jan 19, 2024 | 173.00 | 177.00 | 171.88 | 177.00 | 177.00 | 372,224 |
| Jan 18, 2024 | 172.50 | 174.50 | 168.50 | 172.00 | 172.00 | 279,660 |
| Jan 17, 2024 | 169.50 | 172.50 | 168.50 | 169.00 | 169.00 | 202,872 |
| Jan 16, 2024 | 174.00 | 174.50 | 170.50 | 170.50 | 170.50 | 203,959 |
| Jan 15, 2024 | 175.00 | 175.00 | 171.11 | 173.00 | 173.00 | 402,874 |
| Jan 12, 2024 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 429,984 |
| Jan 11, 2024 | 179.00 | 179.00 | 171.41 | 173.00 | 173.00 | 387,449 |
| Jan 10, 2024 | 176.00 | 176.00 | 173.50 | 173.50 | 173.50 | 311,704 |
| Jan 09, 2024 | 174.50 | 177.00 | 173.68 | 173.75 | 173.75 | 323,689 |
| Jan 08, 2024 | 178.00 | 178.00 | 174.50 | 175.00 | 175.00 | 433,120 |
| Jan 05, 2024 | 175.50 | 176.50 | 174.89 | 175.00 | 175.00 | 566,834 |
| Jan 04, 2024 | 176.00 | 176.28 | 174.00 | 175.00 | 175.00 | 753,461 |
| Jan 03, 2024 | 176.00 | 176.50 | 171.00 | 174.00 | 174.00 | 404,245 |
| Jan 02, 2024 | 175.50 | 176.50 | 168.50 | 174.00 | 174.00 | 632,011 |
| Dec 29, 2023 | 173.50 | 175.00 | 169.57 | 173.00 | 173.00 | 213,871 |
| Dec 28, 2023 | 172.50 | 173.50 | 166.50 | 171.50 | 171.50 | 200,496 |
| Dec 27, 2023 | 167.50 | 173.00 | 166.50 | 169.00 | 169.00 | 473,410 |
| Dec 22, 2023 | 168.00 | 170.50 | 165.50 | 167.00 | 167.00 | 404,770 |
| Dec 21, 2023 | 170.00 | 170.50 | 166.00 | 166.50 | 166.50 | 709,719 |
| Dec 20, 2023 | 169.00 | 173.00 | 167.50 | 170.50 | 170.50 | 333,651 |
| Dec 19, 2023 | 168.50 | 173.00 | 168.50 | 168.50 | 168.50 | 397,732 |
| Dec 18, 2023 | 171.50 | 173.50 | 168.50 | 168.50 | 168.50 | 457,434 |
| Dec 15, 2023 | 173.00 | 173.50 | 169.57 | 171.50 | 171.50 | 535,056 |
| Dec 14, 2023 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 581,814 |
| Dec 13, 2023 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | 630,707 |
| Dec 12, 2023 | 169.00 | 172.17 | 169.00 | 170.00 | 170.00 | 687,155 |
| Dec 11, 2023 | 170.00 | 172.00 | 168.55 | 169.50 | 169.50 | 671,711 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.