Intercede Group plc (AIM:IGP)
London · Delayed Price · Currency is GBP · Price in GBX 128.87
-3.63 (-2.74%)
Sep 25, 2026, 4:19 PM GMT
Intercede Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 132.85 | 135.00 | 125.00 | 128.87 | - | -2.74% | 53,334 |
| Sep 24, 2026 | 125.00 | 137.00 | 124.00 | 132.50 | 132.50 | 6.00% | 129,179 |
| Sep 23, 2026 | 120.50 | 128.00 | 115.00 | 125.00 | 125.00 | 4.60% | 86,667 |
| Sep 22, 2026 | 122.00 | 119.00 | 119.00 | 119.50 | 119.50 | -0.42% | 210,648 |
| Sep 21, 2026 | 123.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 47,105 |
| Sep 18, 2026 | 125.70 | 126.00 | 118.25 | 120.50 | 120.50 | -1.63% | 75,660 |
| Sep 17, 2026 | 126.00 | 126.00 | 120.00 | 122.50 | 122.50 | -0.41% | 34,187 |
| Sep 16, 2026 | 122.00 | 127.00 | 120.00 | 123.00 | 123.00 | 0.82% | 61,584 |
| Sep 15, 2026 | 121.89 | 125.00 | 118.00 | 122.00 | 122.00 | 2.95% | 155,343 |
| Sep 14, 2026 | 115.05 | 120.00 | 114.00 | 118.50 | 118.50 | 1.72% | 69,987 |
| Sep 11, 2026 | 116.50 | 117.00 | 115.13 | 116.50 | 116.50 | - | 9,327 |
| Sep 10, 2026 | 115.50 | 118.00 | 113.00 | 116.50 | 116.50 | 0.87% | 32,991 |
| Sep 9, 2026 | 116.00 | 118.00 | 113.00 | 115.50 | 115.50 | -0.43% | 73,070 |
| Sep 8, 2026 | 113.00 | 118.00 | 112.00 | 116.00 | 116.00 | 3.11% | 123,442 |
| Sep 7, 2026 | 114.00 | 119.00 | 112.10 | 112.50 | 112.50 | -1.32% | 186,177 |
| Sep 4, 2026 | 113.00 | 115.00 | 112.12 | 114.00 | 114.00 | 1.33% | 168,901 |
| Sep 3, 2026 | 111.00 | 114.00 | 111.00 | 112.50 | 112.50 | 1.35% | 33,643 |
| Sep 2, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 41,715 |
| Sep 1, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 16,865 |
| Aug 28, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 86,227 |
| Aug 27, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 104,756 |
| Aug 26, 2026 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 15,547 |
| Aug 25, 2026 | 114.50 | 115.00 | 110.00 | 112.00 | 112.00 | -2.18% | 54,026 |
| Aug 24, 2026 | 113.50 | 115.00 | 113.00 | 114.50 | 114.50 | 0.88% | 66,288 |
| Aug 21, 2026 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | - | 53,470 |
| Aug 20, 2026 | 113.00 | 115.00 | 111.00 | 113.50 | 113.50 | 0.44% | 32,427 |
| Aug 19, 2026 | 110.50 | 112.00 | 110.00 | 113.00 | 113.00 | 2.26% | 34,865 |
| Aug 18, 2026 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | -0.90% | 14,549 |
| Aug 17, 2026 | 116.50 | 119.00 | 111.10 | 111.50 | 111.50 | -4.29% | 57,253 |
| Aug 14, 2026 | 115.00 | 119.00 | 114.00 | 116.50 | 116.50 | 1.30% | 33,988 |
| Aug 13, 2026 | 113.50 | 116.45 | 112.00 | 115.00 | 115.00 | 1.32% | 45,325 |
| Aug 12, 2026 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | - | 31,907 |
| Aug 11, 2026 | 117.00 | 118.00 | 112.10 | 113.50 | 113.50 | -2.99% | 73,268 |
| Aug 10, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -0.85% | 44,489 |
| Aug 7, 2026 | 116.00 | 121.00 | 116.00 | 118.00 | 118.00 | 1.72% | 238,950 |
| Aug 6, 2026 | 110.00 | 117.00 | 108.00 | 116.00 | 116.00 | 5.45% | 59,088 |
| Aug 5, 2026 | 112.50 | 115.00 | 107.00 | 110.00 | 110.00 | -2.22% | 264,720 |
| Aug 4, 2026 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | - | 55,461 |
| Aug 3, 2026 | 109.50 | 115.88 | 108.00 | 112.50 | 112.50 | 5.14% | 135,845 |
| Jul 31, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 34,940 |
| Jul 30, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 74,152 |
| Jul 29, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.47% | 91,557 |
| Jul 28, 2026 | 109.50 | 113.00 | 106.00 | 106.50 | 106.50 | -2.74% | 187,931 |
| Jul 27, 2026 | 108.00 | 113.00 | 106.00 | 109.50 | 109.50 | 1.39% | 32,665 |
| Jul 24, 2026 | 107.50 | 110.00 | 106.00 | 108.00 | 108.00 | 0.47% | 31,981 |
| Jul 23, 2026 | 107.50 | 109.00 | 106.30 | 107.50 | 107.50 | - | 28,830 |
| Jul 22, 2026 | 108.00 | 110.00 | 106.21 | 107.50 | 107.50 | -0.46% | 33,966 |
| Jul 21, 2026 | 108.00 | 110.00 | 106.40 | 108.00 | 108.00 | 0.93% | 26,237 |
| Jul 20, 2026 | 111.50 | 114.00 | 106.20 | 107.00 | 107.00 | -4.04% | 91,899 |
| Jul 17, 2026 | 112.50 | 114.00 | 109.50 | 111.50 | 111.50 | -0.89% | 37,054 |