Intercede Group plc (AIM:IGP)
London · Delayed Price · Currency is GBP · Price in GBX 107.00
+2.50 (2.39%)
May 5, 2026, 5:06 PM GMT
Intercede Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 104.00 | 106.00 | 102.00 | 104.50 | 104.50 | 0.48% | 49,069 |
| Apr 30, 2026 | 106.00 | 106.00 | 101.00 | 104.00 | 104.00 | 0.48% | 24,217 |
| Apr 29, 2026 | 104.50 | 106.00 | 101.00 | 103.50 | 103.50 | -0.48% | 145,433 |
| Apr 28, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 30,531 |
| Apr 27, 2026 | 103.50 | 105.00 | 102.00 | 104.00 | 104.00 | 0.48% | 157,682 |
| Apr 24, 2026 | 102.50 | 105.00 | 101.00 | 103.50 | 103.50 | 0.98% | 129,461 |
| Apr 23, 2026 | 103.50 | 104.00 | 101.00 | 102.50 | 102.50 | -0.97% | 87,610 |
| Apr 22, 2026 | 104.50 | 109.00 | 100.00 | 103.50 | 103.50 | -0.48% | 240,175 |
| Apr 21, 2026 | 91.50 | 105.00 | 92.00 | 104.00 | 104.00 | 18.18% | 3,692,637 |
| Apr 20, 2026 | 88.00 | 89.00 | 87.16 | 88.00 | 88.00 | - | 142,179 |
| Apr 17, 2026 | 87.00 | 89.00 | 85.03 | 88.00 | 88.00 | 1.15% | 363,099 |
| Apr 16, 2026 | 88.50 | 89.00 | 85.04 | 87.00 | 87.00 | -1.69% | 75,630 |
| Apr 15, 2026 | 88.50 | 89.00 | 88.00 | 88.50 | 88.50 | - | 93,768 |
| Apr 14, 2026 | 82.00 | 89.00 | 81.63 | 88.50 | 88.50 | 7.93% | 947,707 |
| Apr 13, 2026 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | -1.20% | 123,847 |
| Apr 10, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 400,533 |
| Apr 9, 2026 | 80.00 | 85.00 | 78.00 | 83.00 | 83.00 | 6.41% | 744,606 |
| Apr 8, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 262,176 |
| Apr 7, 2026 | 76.50 | 78.00 | 75.00 | 78.00 | 78.00 | 1.96% | 43,316 |
| Apr 2, 2026 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | -0.65% | 92,978 |
| Apr 1, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 288,254 |
| Mar 31, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 146,024 |
| Mar 30, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 592,617 |
| Mar 27, 2026 | 77.50 | 78.00 | 76.00 | 77.00 | 77.00 | -0.65% | 115,418 |
| Mar 26, 2026 | 78.50 | 80.00 | 77.00 | 77.50 | 77.50 | -1.27% | 165,049 |
| Mar 25, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 0.64% | 83,025 |
| Mar 24, 2026 | 78.50 | 79.97 | 77.00 | 78.00 | 78.00 | -0.64% | 86,390 |
| Mar 23, 2026 | 77.00 | 79.00 | 73.00 | 78.50 | 78.50 | 1.95% | 329,120 |
| Mar 20, 2026 | 78.00 | 78.00 | 76.55 | 77.00 | 77.00 | - | 44,469 |
| Mar 19, 2026 | 76.50 | 78.00 | 73.00 | 77.00 | 77.00 | 0.65% | 126,977 |
| Mar 18, 2026 | 78.00 | 80.00 | 75.00 | 76.50 | 76.50 | -1.92% | 362,817 |
| Mar 17, 2026 | 85.50 | 87.85 | 76.01 | 78.00 | 78.00 | -19.59% | 1,602,055 |
| Mar 16, 2026 | 97.00 | 98.96 | 95.50 | 97.00 | 97.00 | - | 14,934 |
| Mar 13, 2026 | 96.00 | 98.85 | 95.00 | 97.00 | 97.00 | 1.04% | 44,537 |
| Mar 12, 2026 | 96.50 | 98.00 | 95.00 | 96.00 | 96.00 | -0.52% | 19,873 |
| Mar 11, 2026 | 96.50 | 97.40 | 95.00 | 96.50 | 96.50 | - | 6,500 |
| Mar 10, 2026 | 96.00 | 97.63 | 94.00 | 96.50 | 96.50 | 0.52% | 74,595 |
| Mar 9, 2026 | 98.50 | 99.00 | 93.00 | 96.00 | 96.00 | -2.54% | 212,790 |
| Mar 6, 2026 | 98.50 | 99.00 | 98.06 | 98.50 | 98.50 | - | 95,085 |
| Mar 5, 2026 | 104.00 | 105.00 | 98.00 | 98.50 | 98.50 | -5.29% | 337,016 |
| Mar 4, 2026 | 103.00 | 103.90 | 102.00 | 104.00 | 104.00 | 1.96% | 227,026 |
| Mar 3, 2026 | 104.50 | 105.50 | 100.04 | 102.00 | 102.00 | -2.39% | 34,430 |
| Mar 2, 2026 | 109.00 | 110.00 | 102.11 | 104.50 | 104.50 | -4.13% | 47,978 |
| Feb 27, 2026 | 109.00 | 109.50 | 108.00 | 109.00 | 109.00 | - | 58,348 |
| Feb 26, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 64,083 |
| Feb 25, 2026 | 114.50 | 116.00 | 110.00 | 111.00 | 111.00 | -4.31% | 127,646 |
| Feb 24, 2026 | 116.50 | 118.00 | 115.00 | 116.00 | 116.00 | -0.43% | 26,954 |
| Feb 23, 2026 | 121.00 | 120.00 | 115.00 | 116.50 | 116.50 | -3.72% | 130,828 |
| Feb 20, 2026 | 121.00 | 121.90 | 120.00 | 121.00 | 121.00 | - | 17,158 |
| Feb 19, 2026 | 124.00 | 126.00 | 120.00 | 121.00 | 121.00 | -2.02% | 29,967 |