Intercede Group plc (AIM:IGP)
London · Delayed Price · Currency is GBP · Price in GBX 78.50
+0.50 (0.64%)
At close: Mar 25, 2026
Intercede Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 78.50 | 80.00 | 77.00 | 80.00 | - | 2.56% | 86,392 |
| Mar 24, 2026 | 78.50 | 79.97 | 77.00 | 78.00 | 78.00 | -0.64% | 86,390 |
| Mar 23, 2026 | 77.00 | 79.00 | 73.00 | 78.50 | 78.50 | 1.95% | 329,120 |
| Mar 20, 2026 | 78.00 | 78.00 | 76.55 | 77.00 | 77.00 | - | 44,469 |
| Mar 19, 2026 | 76.50 | 78.00 | 73.00 | 77.00 | 77.00 | 0.65% | 126,977 |
| Mar 18, 2026 | 78.00 | 80.00 | 75.00 | 76.50 | 76.50 | -1.92% | 362,817 |
| Mar 17, 2026 | 85.50 | 87.85 | 76.01 | 78.00 | 78.00 | -19.59% | 1,602,055 |
| Mar 16, 2026 | 97.00 | 98.96 | 95.50 | 97.00 | 97.00 | - | 14,934 |
| Mar 13, 2026 | 96.00 | 98.85 | 95.00 | 97.00 | 97.00 | 1.04% | 44,537 |
| Mar 12, 2026 | 96.50 | 98.00 | 95.00 | 96.00 | 96.00 | -0.52% | 19,873 |
| Mar 11, 2026 | 96.50 | 97.40 | 95.00 | 96.50 | 96.50 | - | 6,500 |
| Mar 10, 2026 | 96.00 | 97.63 | 94.00 | 96.50 | 96.50 | 0.52% | 74,595 |
| Mar 9, 2026 | 98.50 | 99.00 | 93.00 | 96.00 | 96.00 | -2.54% | 212,790 |
| Mar 6, 2026 | 98.50 | 99.00 | 98.06 | 98.50 | 98.50 | - | 95,085 |
| Mar 5, 2026 | 104.00 | 105.00 | 98.00 | 98.50 | 98.50 | -5.29% | 337,016 |
| Mar 4, 2026 | 103.00 | 103.90 | 102.00 | 104.00 | 104.00 | 1.96% | 227,026 |
| Mar 3, 2026 | 104.50 | 105.50 | 100.04 | 102.00 | 102.00 | -2.39% | 34,430 |
| Mar 2, 2026 | 109.00 | 110.00 | 102.11 | 104.50 | 104.50 | -4.13% | 47,978 |
| Feb 27, 2026 | 109.00 | 109.50 | 108.00 | 109.00 | 109.00 | - | 58,348 |
| Feb 26, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 64,083 |
| Feb 25, 2026 | 114.50 | 116.00 | 110.00 | 111.00 | 111.00 | -4.31% | 127,646 |
| Feb 24, 2026 | 116.50 | 118.00 | 115.00 | 116.00 | 116.00 | -0.43% | 26,954 |
| Feb 23, 2026 | 121.00 | 120.00 | 115.00 | 116.50 | 116.50 | -3.72% | 130,828 |
| Feb 20, 2026 | 121.00 | 121.90 | 120.00 | 121.00 | 121.00 | - | 17,158 |
| Feb 19, 2026 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | -2.02% | 29,967 |
| Feb 18, 2026 | 123.50 | 126.00 | 121.00 | 123.50 | 123.50 | - | 20,583 |
| Feb 17, 2026 | 123.50 | 126.00 | 121.00 | 123.50 | 123.50 | - | 10,136 |
| Feb 16, 2026 | 122.00 | 124.25 | 121.10 | 123.50 | 123.50 | 1.23% | 28,341 |
| Feb 13, 2026 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | - | 36,527 |
| Feb 12, 2026 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | -0.41% | 140,392 |
| Feb 11, 2026 | 121.50 | 123.00 | 121.20 | 122.50 | 122.50 | 0.82% | 57,026 |
| Feb 10, 2026 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | - | 53,327 |
| Feb 9, 2026 | 122.00 | 123.00 | 120.00 | 121.50 | 121.50 | -0.41% | 15,943 |
| Feb 6, 2026 | 124.50 | 126.00 | 120.00 | 122.00 | 122.00 | -2.01% | 174,610 |
| Feb 5, 2026 | 126.00 | 126.95 | 123.00 | 124.50 | 124.50 | -1.19% | 25,097 |
| Feb 4, 2026 | 120.00 | 126.95 | 120.04 | 126.00 | 126.00 | 5.00% | 53,016 |
| Feb 3, 2026 | 117.50 | 120.00 | 116.63 | 120.00 | 120.00 | 2.13% | 53,859 |
| Feb 2, 2026 | 116.50 | 119.00 | 116.00 | 117.50 | 117.50 | -0.84% | 43,574 |
| Jan 30, 2026 | 118.50 | 117.00 | 117.00 | 118.50 | 118.50 | -0.84% | 845 |
| Jan 29, 2026 | 120.00 | 120.99 | 117.40 | 119.50 | 119.50 | -2.05% | 100,537 |
| Jan 28, 2026 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 1.67% | 36,855 |
| Jan 27, 2026 | 120.00 | 120.60 | 118.20 | 120.00 | 120.00 | - | 19,005 |
| Jan 26, 2026 | 120.50 | 123.00 | 118.00 | 120.00 | 120.00 | -0.41% | 39,165 |
| Jan 23, 2026 | 120.50 | 123.00 | 118.00 | 120.50 | 120.50 | - | 25,346 |
| Jan 22, 2026 | 117.00 | 123.00 | 116.50 | 120.50 | 120.50 | 2.99% | 159,624 |
| Jan 21, 2026 | 112.50 | 116.96 | 111.00 | 117.00 | 117.00 | 4.00% | 270,707 |
| Jan 20, 2026 | 115.50 | 116.00 | 112.00 | 112.50 | 112.50 | -2.60% | 98,554 |
| Jan 19, 2026 | 112.50 | 115.50 | 112.00 | 115.50 | 115.50 | 2.67% | 72,931 |
| Jan 16, 2026 | 115.50 | 114.50 | 111.00 | 112.50 | 112.50 | -3.43% | 74,726 |
| Jan 15, 2026 | 111.00 | 119.50 | 110.25 | 116.50 | 116.50 | 3.10% | 447,365 |