Intercede Group plc (AIM:IGP)
London · Delayed Price · Currency is GBP · Price in GBX 114.00
+1.50 (1.33%)
Sep 4, 2026, 4:20 PM GMT
Intercede Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 106.50 | 114.00 | 104.00 | 112.50 | 112.50 | 5.63% | 61,151 |
| Jul 15, 2026 | 105.00 | 109.00 | 105.60 | 106.50 | 106.50 | 1.43% | 1,256,852 |
| Jul 14, 2026 | 105.00 | 105.96 | 104.00 | 105.00 | 105.00 | - | 90,626 |
| Jul 13, 2026 | 106.50 | 109.00 | 104.00 | 105.00 | 105.00 | -1.41% | 53,719 |
| Jul 10, 2026 | 106.50 | 106.70 | 104.00 | 106.50 | 106.50 | - | 45,825 |
| Jul 9, 2026 | 106.50 | 109.00 | 104.00 | 106.50 | 106.50 | - | 71,593 |
| Jul 8, 2026 | 106.00 | 109.00 | 104.00 | 106.50 | 106.50 | 0.47% | 11,418 |
| Jul 7, 2026 | 103.50 | 108.00 | 104.00 | 106.00 | 106.00 | 2.42% | 50,597 |
| Jul 6, 2026 | 105.50 | 108.00 | 102.00 | 103.50 | 103.50 | -1.90% | 24,848 |
| Jul 3, 2026 | 108.00 | 110.00 | 103.00 | 105.50 | 105.50 | -2.31% | 42,100 |
| Jul 2, 2026 | 106.00 | 110.50 | 104.00 | 108.00 | 108.00 | 1.89% | 111,822 |
| Jul 1, 2026 | 112.50 | 114.00 | 104.04 | 106.00 | 106.00 | -5.78% | 121,682 |
| Jun 30, 2026 | 112.50 | 116.86 | 110.38 | 112.50 | 112.50 | - | 13,069 |
| Jun 29, 2026 | 108.50 | 114.49 | 108.00 | 112.50 | 112.50 | 3.69% | 86,848 |
| Jun 26, 2026 | 101.50 | 111.00 | 100.00 | 108.50 | 108.50 | 6.90% | 141,397 |