Intercede Group plc (AIM:IGP)
London · Delayed Price · Currency is GBP · Price in GBX 108.00
+0.50 (0.47%)
Jul 24, 2026, 4:01 PM GMT
Intercede Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 88,657 |
| 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 | 103.00 | 111.00 | 100.00 | 108.50 | 108.50 | 6.90% | 141,398 |
| Jun 25, 2026 | 110.00 | 112.00 | 100.00 | 101.50 | 101.50 | -8.56% | 319,932 |
| Jun 24, 2026 | 115.00 | 120.00 | 110.04 | 111.00 | 111.00 | -5.93% | 127,082 |
| Jun 23, 2026 | 123.50 | 126.00 | 112.58 | 118.00 | 118.00 | -2.07% | 248,636 |
| Jun 22, 2026 | 120.50 | 123.00 | 118.15 | 120.50 | 120.50 | - | 75,066 |
| Jun 19, 2026 | 118.00 | 122.90 | 116.00 | 120.50 | 120.50 | 2.12% | 89,776 |
| Jun 18, 2026 | 123.50 | 125.00 | 116.29 | 118.00 | 118.00 | -4.84% | 61,192 |
| Jun 17, 2026 | 122.50 | 125.00 | 121.33 | 124.00 | 124.00 | 1.22% | 43,220 |
| Jun 16, 2026 | 118.00 | 124.00 | 117.50 | 122.50 | 122.50 | 3.81% | 182,472 |
| Jun 15, 2026 | 112.00 | 122.00 | 111.00 | 118.00 | 118.00 | 5.36% | 140,064 |
| Jun 12, 2026 | 110.00 | 114.00 | 110.40 | 112.00 | 112.00 | 1.82% | 108,414 |
| Jun 11, 2026 | 113.00 | 114.00 | 105.65 | 110.00 | 110.00 | -2.65% | 42,975 |
| Jun 10, 2026 | 110.50 | 118.00 | 112.00 | 113.00 | 113.00 | 1.35% | 84,820 |
| Jun 9, 2026 | 116.00 | 120.00 | 108.00 | 111.50 | 111.50 | -4.50% | 174,331 |
| Jun 8, 2026 | 126.00 | 126.00 | 114.00 | 116.75 | 116.75 | -5.85% | 53,206 |
| Jun 5, 2026 | 123.50 | 126.00 | 122.08 | 124.00 | 124.00 | 0.40% | 34,583 |
| Jun 4, 2026 | 130.50 | 133.00 | 122.00 | 123.50 | 123.50 | -5.73% | 113,396 |
| Jun 3, 2026 | 125.00 | 135.00 | 120.00 | 131.00 | 131.00 | 7.38% | 202,615 |
| Jun 2, 2026 | 118.00 | 125.00 | 117.00 | 122.00 | 122.00 | 3.83% | 142,056 |
| Jun 1, 2026 | 117.00 | 119.00 | 116.10 | 117.50 | 117.50 | 0.43% | 35,502 |
| May 29, 2026 | 116.50 | 118.00 | 115.78 | 117.00 | 117.00 | 0.43% | 36,635 |
| May 28, 2026 | 114.75 | 118.00 | 114.00 | 116.50 | 116.50 | 1.53% | 220,343 |
| May 27, 2026 | 110.00 | 116.50 | 108.00 | 114.75 | 114.75 | 4.32% | 61,860 |
| May 26, 2026 | 109.50 | 112.00 | 107.00 | 110.00 | 110.00 | 1.38% | 75,950 |
| May 22, 2026 | 108.50 | 110.00 | 107.00 | 108.50 | 108.50 | - | 35,096 |
| May 21, 2026 | 110.50 | 113.00 | 107.00 | 108.50 | 108.50 | -1.81% | 26,336 |
| May 20, 2026 | 106.50 | 113.00 | 105.00 | 110.50 | 110.50 | 7.28% | 100,004 |
| May 19, 2026 | 103.00 | 104.00 | 102.25 | 103.00 | 103.00 | - | 62,114 |
| May 18, 2026 | 103.50 | 105.60 | 101.12 | 103.00 | 103.00 | -0.48% | 65,948 |
| May 15, 2026 | 104.00 | 106.00 | 102.00 | 103.50 | 103.50 | -0.48% | 92,029 |