Intercede Group plc (AIM:IGP)
London · Delayed Price · Currency is GBP · Price in GBX 132.50
-2.00 (-1.49%)
At close: Dec 5, 2025
Intercede Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 134.00 | 134.90 | 130.50 | 130.50 | - | -2.97% | 8,320 |
| Dec 4, 2025 | 132.50 | 134.50 | 130.11 | 134.50 | 134.50 | 1.51% | 536,928 |
| Dec 3, 2025 | 132.50 | 133.00 | 130.00 | 132.50 | 132.50 | - | 408,826 |
| Dec 2, 2025 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | - | 371,082 |
| Dec 1, 2025 | 132.50 | 133.00 | 130.00 | 132.50 | 132.50 | - | 34,448 |
| Nov 28, 2025 | 133.50 | 133.50 | 130.05 | 132.50 | 132.50 | - | 30,890 |
| Nov 27, 2025 | 128.00 | 135.00 | 127.50 | 132.50 | 132.50 | 3.52% | 2,032,438 |
| Nov 26, 2025 | 127.50 | 129.50 | 126.25 | 128.00 | 128.00 | 0.39% | 15,913 |
| Nov 25, 2025 | 135.00 | 139.00 | 125.10 | 127.50 | 127.50 | 0.39% | 179,453 |
| Nov 24, 2025 | 129.00 | 128.70 | 125.06 | 127.00 | 127.00 | -1.55% | 75,383 |
| Nov 21, 2025 | 130.00 | 130.40 | 125.00 | 129.00 | 129.00 | -0.77% | 102,076 |
| Nov 20, 2025 | 136.50 | 137.00 | 128.00 | 130.00 | 130.00 | -4.76% | 147,799 |
| Nov 19, 2025 | 136.50 | 136.75 | 135.00 | 136.50 | 136.50 | - | 253,878 |
| Nov 18, 2025 | 136.50 | 138.00 | 135.00 | 136.50 | 136.50 | -0.73% | 36,865 |
| Nov 17, 2025 | 142.50 | 142.40 | 135.03 | 137.50 | 137.50 | -3.51% | 36,001 |
| Nov 14, 2025 | 143.50 | 140.55 | 140.00 | 142.50 | 142.50 | -0.70% | 17,341 |
| Nov 13, 2025 | 143.50 | 141.27 | 140.55 | 143.50 | 143.50 | - | 9,519 |
| Nov 12, 2025 | 143.00 | 147.00 | 141.05 | 143.50 | 143.50 | 0.35% | 3,152 |
| Nov 11, 2025 | 142.50 | 146.00 | 142.55 | 143.00 | 143.00 | 0.35% | 8,758 |
| Nov 10, 2025 | 138.50 | 144.00 | 135.50 | 142.50 | 142.50 | 2.89% | 98,063 |
| Nov 7, 2025 | 143.00 | 142.25 | 136.50 | 138.50 | 138.50 | -3.15% | 37,968 |
| Nov 6, 2025 | 143.00 | 143.53 | 141.00 | 143.00 | 143.00 | - | 23,637 |
| Nov 5, 2025 | 145.50 | 144.50 | 140.02 | 143.00 | 143.00 | -2.39% | 33,918 |
| Nov 4, 2025 | 147.00 | 146.50 | 143.25 | 146.50 | 146.50 | -0.34% | 58,461 |
| Nov 3, 2025 | 147.50 | 148.00 | 144.00 | 147.00 | 147.00 | -0.34% | 99,518 |
| Oct 31, 2025 | 151.50 | 151.50 | 145.00 | 147.50 | 147.50 | -2.64% | 57,901 |
| Oct 30, 2025 | 157.50 | 157.50 | 150.00 | 151.50 | 151.50 | -3.81% | 276,490 |
| Oct 29, 2025 | 161.00 | 160.10 | 155.00 | 157.50 | 157.50 | -2.17% | 51,667 |
| Oct 28, 2025 | 163.00 | 162.65 | 160.50 | 161.00 | 161.00 | -1.23% | 22,183 |
| Oct 27, 2025 | 158.00 | 164.00 | 156.68 | 163.00 | 163.00 | 3.16% | 82,902 |
| Oct 24, 2025 | 157.50 | 161.10 | 154.50 | 158.00 | 158.00 | 0.32% | 97,830 |
| Oct 23, 2025 | 157.00 | 161.91 | 156.66 | 157.50 | 157.50 | 0.32% | 8,083 |
| Oct 22, 2025 | 157.00 | 161.90 | 155.00 | 157.00 | 157.00 | - | 5,386 |
| Oct 21, 2025 | 157.00 | 155.77 | 154.80 | 157.00 | 157.00 | - | 22,651 |
| 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% | 51,786 |
| Oct 16, 2025 | 159.50 | 161.90 | 159.00 | 159.50 | 159.50 | - | 546,084 |
| 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% | 259,551 |
| Oct 13, 2025 | 159.50 | 162.00 | 157.00 | 159.50 | 159.50 | - | 167,693 |
| 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 | - | 41,158 |
| Oct 7, 2025 | 175.50 | 178.00 | 173.21 | 175.50 | 175.50 | - | 38,002 |
| Oct 6, 2025 | 175.50 | 178.00 | 173.08 | 175.50 | 175.50 | - | 20,058 |
| Oct 3, 2025 | 175.50 | 177.80 | 173.15 | 175.50 | 175.50 | - | 72,142 |
| Oct 2, 2025 | 175.50 | 178.00 | 173.00 | 175.50 | 175.50 | - | 95,093 |
| Oct 1, 2025 | 175.50 | 177.00 | 173.00 | 175.50 | 175.50 | - | 40,688 |
| 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 | - | 8,219 |