Intercede Group plc (AIM:IGP)
London · Delayed Price · Currency is GBP · Price in GBX 147.50
-4.00 (-2.64%)
Oct 31, 2025, 5:07 PM GMT+1
Intercede Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 151.00 | 151.50 | 145.00 | 147.50 | 147.50 | -2.64% | 54,701 |
| Oct 30, 2025 | 157.50 | 157.50 | 150.00 | 151.50 | 151.50 | -3.81% | 293,014 |
| Oct 29, 2025 | 161.00 | 161.00 | 155.00 | 157.50 | 157.50 | -2.17% | 51,667 |
| Oct 28, 2025 | 163.00 | 163.00 | 160.50 | 161.00 | 161.00 | -1.23% | 33,017 |
| Oct 27, 2025 | 158.00 | 164.00 | 156.68 | 163.00 | 163.00 | 3.16% | 84,902 |
| Oct 24, 2025 | 157.50 | 161.10 | 154.50 | 158.00 | 158.00 | 0.32% | 98,560 |
| Oct 23, 2025 | 157.00 | 161.91 | 156.66 | 157.50 | 157.50 | 0.32% | 12,462 |
| Oct 22, 2025 | 157.00 | 161.90 | 155.00 | 157.00 | 157.00 | - | 6,847 |
| Oct 21, 2025 | 157.00 | 157.00 | 154.80 | 157.00 | 157.00 | - | 43,681 |
| Oct 20, 2025 | 156.00 | 161.50 | 154.40 | 157.00 | 157.00 | 0.64% | 72,046 |
| Oct 17, 2025 | 155.00 | 160.00 | 154.40 | 156.00 | 156.00 | -2.19% | 52,049 |
| Oct 16, 2025 | 159.50 | 161.90 | 159.00 | 159.50 | 159.50 | - | 547,387 |
| Oct 15, 2025 | 160.00 | 161.90 | 157.65 | 159.50 | 159.50 | -0.31% | 188,513 |
| Oct 14, 2025 | 159.50 | 162.00 | 158.50 | 160.00 | 160.00 | 0.31% | 259,873 |
| Oct 13, 2025 | 159.50 | 162.00 | 157.00 | 159.50 | 159.50 | - | 167,821 |
| Oct 10, 2025 | 156.50 | 162.00 | 152.67 | 159.50 | 159.50 | 0.31% | 180,993 |
| Oct 9, 2025 | 157.50 | 165.00 | 148.50 | 159.00 | 159.00 | -9.40% | 845,458 |
| Oct 8, 2025 | 175.50 | 175.50 | 173.00 | 175.50 | 175.50 | - | 41,707 |
| Oct 7, 2025 | 175.50 | 178.00 | 173.21 | 175.50 | 175.50 | - | 39,161 |
| Oct 6, 2025 | 175.50 | 178.00 | 173.08 | 175.50 | 175.50 | - | 21,387 |
| Oct 3, 2025 | 175.50 | 177.80 | 173.15 | 175.50 | 175.50 | - | 72,428 |
| Oct 2, 2025 | 175.50 | 178.00 | 173.00 | 175.50 | 175.50 | - | 113,188 |
| Oct 1, 2025 | 175.50 | 177.00 | 173.00 | 175.50 | 175.50 | - | 40,846 |
| Sep 30, 2025 | 176.50 | 177.00 | 173.00 | 175.50 | 175.50 | -0.57% | 27,642 |
| Sep 29, 2025 | 176.50 | 177.99 | 173.00 | 176.50 | 176.50 | - | 12,638 |
| Sep 26, 2025 | 176.50 | 177.75 | 175.00 | 176.50 | 176.50 | - | 7,938 |
| Sep 25, 2025 | 176.50 | 177.99 | 175.10 | 176.50 | 176.50 | - | 16,695 |
| Sep 24, 2025 | 174.00 | 177.96 | 170.00 | 176.50 | 176.50 | 1.44% | 75,766 |
| Sep 23, 2025 | 174.00 | 177.72 | 170.00 | 174.00 | 174.00 | - | 30,924 |
| Sep 22, 2025 | 175.00 | 175.30 | 170.00 | 174.00 | 174.00 | -0.57% | 10,445 |
| Sep 19, 2025 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | - | 85,558 |
| Sep 18, 2025 | 170.50 | 177.13 | 170.50 | 175.00 | 175.00 | 2.64% | 174,543 |
| Sep 17, 2025 | 171.00 | 173.00 | 170.50 | 170.50 | 170.50 | - | 52,218 |
| Sep 16, 2025 | 170.50 | 173.00 | 170.50 | 170.50 | 170.50 | 0.29% | 6,879 |
| Sep 15, 2025 | 170.50 | 171.00 | 169.80 | 170.00 | 170.00 | -0.29% | 44,900 |
| Sep 12, 2025 | 170.36 | 173.00 | 168.00 | 170.50 | 170.50 | - | 24,606 |
| Sep 11, 2025 | 170.50 | 173.00 | 170.25 | 170.50 | 170.50 | - | 273,236 |
| Sep 10, 2025 | 170.50 | 171.50 | 168.00 | 170.50 | 170.50 | - | 31,571 |
| Sep 9, 2025 | 170.00 | 174.00 | 168.55 | 170.50 | 170.50 | 0.29% | 68,809 |
| Sep 8, 2025 | 171.00 | 173.00 | 169.50 | 170.00 | 170.00 | -0.58% | 156,685 |
| Sep 5, 2025 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | -0.58% | 49,236 |
| Sep 4, 2025 | 172.00 | 174.00 | 168.00 | 172.00 | 172.00 | - | 24,848 |
| Sep 3, 2025 | 172.00 | 172.80 | 168.17 | 172.00 | 172.00 | - | 700,293 |
| Sep 2, 2025 | 172.00 | 176.00 | 169.75 | 172.00 | 172.00 | - | 391,252 |
| Sep 1, 2025 | 169.55 | 172.00 | 169.55 | 172.00 | 172.00 | - | 1,540 |
| Aug 29, 2025 | 169.40 | 172.00 | 169.40 | 172.00 | 172.00 | - | 26,493 |
| Aug 28, 2025 | 176.00 | 176.00 | 169.20 | 172.00 | 172.00 | - | 51,107 |
| Aug 27, 2025 | 170.00 | 176.00 | 168.12 | 172.00 | 172.00 | - | 83,215 |
| Aug 26, 2025 | 172.00 | 176.00 | 168.00 | 172.00 | 172.00 | 1.18% | 37,384 |
| Aug 22, 2025 | 171.50 | 172.00 | 169.60 | 170.00 | 170.00 | - | 11,261 |