Intercede Group plc (AIM:IGP)
London · Delayed Price · Currency is GBP · Price in GBX 159.50
+0.50 (0.31%)
Oct 10, 2025, 4:36 PM GMT+1
Intercede Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 171.50 | 171.50 | 168.55 | 170.00 | 170.00 | -0.58% | 269,511 |
| Aug 20, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | -0.29% | 11,589 |
| Aug 19, 2025 | 170.00 | 177.90 | 168.75 | 171.50 | 171.50 | 0.88% | 89,857 |
| Aug 18, 2025 | 168.20 | 171.70 | 168.20 | 170.00 | 170.00 | - | 59,230 |
| Aug 15, 2025 | 172.00 | 175.00 | 168.65 | 170.00 | 170.00 | - | 158,179 |
| Aug 14, 2025 | 169.50 | 170.00 | 169.50 | 170.00 | 170.00 | - | 201,500 |
| Aug 13, 2025 | 167.50 | 172.00 | 167.50 | 170.00 | 170.00 | 3.03% | 31,665 |
| Aug 12, 2025 | 166.59 | 168.00 | 165.00 | 165.00 | 165.00 | - | 46,303 |
| Aug 11, 2025 | 164.35 | 166.75 | 164.35 | 165.00 | 165.00 | -0.60% | 5,245 |
| Aug 8, 2025 | 163.00 | 168.00 | 163.00 | 166.00 | 166.00 | 4.73% | 96,533 |
| Aug 7, 2025 | 157.50 | 162.00 | 157.50 | 158.50 | 158.50 | - | 11,301 |
| Aug 6, 2025 | 157.26 | 161.65 | 156.40 | 158.50 | 158.50 | - | 62,074 |
| Aug 5, 2025 | 157.15 | 161.65 | 157.15 | 158.50 | 158.50 | - | 9,718 |
| Aug 4, 2025 | 159.20 | 159.20 | 157.10 | 158.50 | 158.50 | - | 16,235 |
| Aug 1, 2025 | 157.10 | 158.50 | 155.70 | 158.50 | 158.50 | - | 22,884 |