Intercede Group plc (AIM:IGP)
London · Delayed Price · Currency is GBP · Price in GBX 102.27
-1.74 (-1.67%)
Mar 5, 2026, 9:01 AM GMT
Intercede Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 102.02 | 105.00 | 102.00 | 103.30 | - | 1.27% | 238,409 |
| 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% | 22,978 |
| Feb 27, 2026 | 109.00 | 109.50 | 108.00 | 109.00 | 109.00 | - | 58,348 |
| Feb 26, 2026 | 110.20 | 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 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -0.41% | 140,392 |
| Feb 11, 2026 | 123.00 | 122.50 | 122.50 | 122.50 | 122.50 | 0.82% | 27,026 |
| Feb 10, 2026 | 121.15 | 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 | 126.95 | 126.95 | 123.00 | 124.50 | 124.50 | -1.19% | 25,097 |
| Feb 4, 2026 | 121.40 | 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 | 118.50 | 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 | - | 9,005 |
| 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 | 119.00 | 123.00 | 116.50 | 120.50 | 120.50 | 2.99% | 159,625 |
| 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 |
| Jan 14, 2026 | 120.50 | 113.00 | 113.00 | 113.00 | 113.00 | -7.38% | 151,814 |
| Jan 13, 2026 | 126.00 | 125.20 | 120.00 | 122.00 | 122.00 | -3.17% | 78,940 |
| Jan 12, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 30,459 |
| Jan 9, 2026 | 126.50 | 127.52 | 125.00 | 126.00 | 126.00 | -0.40% | 25,391 |
| Jan 8, 2026 | 126.00 | 128.00 | 125.50 | 126.50 | 126.50 | 0.40% | 10,802 |
| Jan 7, 2026 | 125.50 | 129.00 | 125.00 | 126.00 | 126.00 | 0.40% | 30,881 |
| Jan 6, 2026 | 130.00 | 134.00 | 125.30 | 125.50 | 125.50 | -4.56% | 69,681 |
| Jan 5, 2026 | 129.50 | 133.20 | 129.18 | 131.50 | 131.50 | 2.33% | 39,107 |
| Jan 2, 2026 | 121.00 | 128.25 | 120.00 | 128.50 | 128.50 | 6.20% | 69,575 |
| Dec 31, 2025 | 122.00 | 122.00 | 121.50 | 121.00 | 121.00 | -0.82% | 9,389 |
| Dec 30, 2025 | 122.50 | 123.90 | 122.00 | 122.00 | 122.00 | -0.41% | 17,856 |
| Dec 29, 2025 | 122.50 | 125.00 | 121.75 | 122.50 | 122.50 | - | 19,361 |
| Dec 24, 2025 | 122.50 | 125.00 | 121.75 | 122.50 | 122.50 | - | 4,248 |
| Dec 23, 2025 | 126.00 | 126.00 | 121.50 | 122.50 | 122.50 | -2.78% | 63,886 |
| Dec 22, 2025 | 127.00 | 127.37 | 125.00 | 126.00 | 126.00 | -0.79% | 29,941 |