Intercede Group plc (AIM:IGP)
London · Delayed Price · Currency is GBP · Price in GBX 113.50
+3.50 (3.18%)
Jun 12, 2026, 3:53 PM GMT
Intercede Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 106.00 | 108.00 | 102.04 | 104.00 | 104.00 | -1.89% | 56,909 |
| May 13, 2026 | 108.00 | 110.00 | 104.20 | 106.00 | 106.00 | -1.85% | 37,935 |
| May 12, 2026 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 113,564 |
| May 11, 2026 | 112.50 | 115.00 | 108.00 | 109.00 | 109.00 | -3.11% | 134,591 |
| May 8, 2026 | 119.00 | 120.00 | 110.00 | 112.50 | 112.50 | -5.46% | 151,062 |
| May 7, 2026 | 115.00 | 122.00 | 115.00 | 119.00 | 119.00 | 3.48% | 230,465 |
| May 6, 2026 | 107.00 | 116.00 | 107.78 | 115.00 | 115.00 | 7.48% | 236,765 |
| May 5, 2026 | 104.50 | 112.00 | 105.48 | 107.00 | 107.00 | 2.39% | 185,295 |
| May 1, 2026 | 104.00 | 106.00 | 102.00 | 104.50 | 104.50 | 0.48% | 49,069 |
| Apr 30, 2026 | 103.50 | 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% | 167,382 |
| 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 | 79.00 | 85.00 | 78.00 | 83.00 | 83.00 | 6.41% | 772,607 |
| 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 |