Intercede Group plc (AIM:IGP)
London · Delayed Price · Currency is GBP · Price in GBX 169.31
-0.70 (-0.41%)
Sep 9, 2025, 1:29 PM GMT+1
Intercede Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 172.00 | 174.00 | 168.55 | 170.00 | 170.00 | - | 63,309 |
| Sep 8, 2025 | 171.00 | 173.00 | 169.50 | 170.00 | 170.00 | -0.58% | 106,263 |
| 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 |
| Jul 31, 2025 | 157.10 | 161.65 | 155.82 | 158.50 | 158.50 | - | 51,929 |
| Jul 30, 2025 | 157.10 | 161.00 | 155.50 | 158.50 | 158.50 | - | 21,647 |
| Jul 29, 2025 | 155.80 | 161.65 | 155.80 | 158.50 | 158.50 | 0.96% | 40,944 |
| Jul 28, 2025 | 164.50 | 164.75 | 151.00 | 157.00 | 157.00 | -3.38% | 92,657 |
| Jul 25, 2025 | 164.96 | 166.50 | 159.50 | 162.50 | 162.50 | -3.85% | 60,772 |
| Jul 24, 2025 | 174.00 | 174.00 | 166.00 | 169.00 | 169.00 | -1.74% | 35,776 |
| Jul 23, 2025 | 168.00 | 176.80 | 168.00 | 172.00 | 172.00 | 4.24% | 91,715 |
| Jul 22, 2025 | 156.75 | 168.00 | 156.75 | 165.00 | 165.00 | 3.77% | 67,172 |
| Jul 21, 2025 | 156.25 | 161.00 | 156.00 | 159.00 | 159.00 | - | 53,963 |
| Jul 18, 2025 | 157.63 | 161.50 | 156.00 | 159.00 | 159.00 | -0.31% | 78,707 |
| Jul 17, 2025 | 167.25 | 167.25 | 155.50 | 159.50 | 159.50 | -4.78% | 105,109 |
| Jul 16, 2025 | 169.00 | 169.00 | 167.40 | 167.50 | 167.50 | - | 10,589 |
| Jul 15, 2025 | 162.25 | 171.00 | 162.25 | 167.50 | 167.50 | 1.82% | 80,586 |
| Jul 14, 2025 | 167.00 | 172.99 | 162.50 | 164.50 | 164.50 | -2.95% | 80,593 |
| Jul 11, 2025 | 169.00 | 173.00 | 167.90 | 169.50 | 169.50 | -0.88% | 42,206 |
| Jul 10, 2025 | 170.00 | 173.00 | 169.14 | 171.00 | 171.00 | -0.87% | 65,219 |
| Jul 9, 2025 | 177.00 | 177.00 | 169.00 | 172.50 | 172.50 | -1.99% | 29,829 |
| Jul 8, 2025 | 175.00 | 178.00 | 173.00 | 176.00 | 176.00 | 1.44% | 40,815 |
| Jul 7, 2025 | 180.13 | 185.00 | 172.60 | 173.50 | 173.50 | -5.71% | 62,975 |
| Jul 4, 2025 | 181.00 | 184.00 | 180.13 | 184.00 | 184.00 | -1.34% | 16,295 |
| Jul 3, 2025 | 192.12 | 192.50 | 184.00 | 186.50 | 186.50 | -0.53% | 120,917 |
| Jul 2, 2025 | 187.50 | 193.00 | 185.00 | 187.50 | 187.50 | -0.79% | 74,439 |
| Jul 1, 2025 | 188.00 | 192.00 | 185.14 | 189.00 | 189.00 | 1.34% | 135,596 |