Intercede Group plc (AIM:IGP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 145.00
-2.50 (-1.69%)
Nov 6, 2026, 3:59 PM GMT
Intercede Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 145.00 | 150.00 | 142.50 | 145.00 | 145.00 | -1.69% | 84,333 |
| Nov 5, 2026 | 147.00 | 155.00 | 143.00 | 147.50 | 147.50 | 0.34% | 378,814 |
| Nov 4, 2026 | 141.00 | 149.00 | 137.00 | 147.00 | 147.00 | 4.26% | 52,302 |
| Nov 3, 2026 | 138.50 | 145.00 | 135.00 | 141.00 | 141.00 | 1.81% | 25,984 |
| Nov 2, 2026 | 140.00 | 142.00 | 138.00 | 138.50 | 138.50 | -1.07% | 18,789 |
| Oct 30, 2026 | 140.00 | 144.00 | 138.00 | 140.00 | 140.00 | - | 38,120 |
| Oct 29, 2026 | 141.00 | 143.50 | 138.00 | 140.00 | 140.00 | -2.10% | 29,766 |
| Oct 28, 2026 | 136.00 | 143.50 | 135.00 | 143.00 | 143.00 | 5.15% | 63,278 |
| Oct 27, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0.74% | 45,036 |
| Oct 26, 2026 | 139.00 | 140.00 | 134.50 | 135.00 | 135.00 | -2.88% | 216,888 |
| Oct 23, 2026 | 141.00 | 144.00 | 138.00 | 139.00 | 139.00 | -1.42% | 21,327 |
| Oct 22, 2026 | 142.50 | 144.00 | 136.50 | 141.00 | 141.00 | -1.05% | 73,220 |
| Oct 21, 2026 | 140.00 | 144.00 | 138.00 | 142.50 | 142.50 | 1.79% | 21,583 |
| Oct 20, 2026 | 139.00 | 142.00 | 137.30 | 140.00 | 140.00 | 0.72% | 153,271 |
| Oct 19, 2026 | 133.50 | 142.00 | 132.00 | 139.00 | 139.00 | 6.11% | 105,710 |
| Oct 16, 2026 | 131.50 | 133.00 | 129.50 | 131.00 | 131.00 | -0.38% | 101,921 |
| Oct 15, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 93,599 |
| Oct 14, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 54,310 |
| Oct 13, 2026 | 131.50 | 135.00 | 130.00 | 131.50 | 131.50 | - | 81,642 |
| Oct 12, 2026 | 132.50 | 135.00 | 129.00 | 131.50 | 131.50 | - | 144,706 |
| Oct 9, 2026 | 132.50 | 135.00 | 130.00 | 131.50 | 131.50 | -0.75% | 41,785 |
| Oct 8, 2026 | 138.00 | 140.00 | 129.20 | 132.50 | 132.50 | -1.49% | 298,307 |
| Oct 7, 2026 | 132.00 | 140.00 | 130.00 | 134.50 | 134.50 | 1.51% | 138,362 |
| Oct 6, 2026 | 132.00 | 141.00 | 130.10 | 132.50 | 132.50 | 0.76% | 291,534 |
| Oct 5, 2026 | 126.00 | 135.00 | 124.00 | 131.50 | 131.50 | 4.37% | 167,140 |
| Oct 2, 2026 | 126.00 | 128.00 | 124.20 | 126.00 | 126.00 | 0.80% | 31,170 |
| Oct 1, 2026 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | -0.79% | 82,224 |
| Sep 30, 2026 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | - | 38,690 |
| Sep 29, 2026 | 126.00 | 128.00 | 124.30 | 126.00 | 126.00 | 0.80% | 15,934 |
| Sep 28, 2026 | 127.50 | 132.00 | 125.00 | 125.00 | 125.00 | -1.96% | 223,492 |
| Sep 25, 2026 | 132.50 | 135.00 | 125.00 | 127.50 | 127.50 | -3.77% | 53,333 |
| Sep 24, 2026 | 125.00 | 137.00 | 124.00 | 132.50 | 132.50 | 6.00% | 129,179 |
| Sep 23, 2026 | 120.00 | 128.00 | 115.00 | 125.00 | 125.00 | 4.60% | 86,668 |
| Sep 22, 2026 | 120.00 | 122.00 | 118.00 | 119.50 | 119.50 | -0.42% | 250,649 |
| Sep 21, 2026 | 120.50 | 123.00 | 118.30 | 120.00 | 120.00 | -0.41% | 47,105 |
| Sep 18, 2026 | 123.00 | 126.00 | 118.30 | 120.50 | 120.50 | -1.63% | 105,660 |
| Sep 17, 2026 | 123.00 | 126.00 | 120.00 | 122.50 | 122.50 | -0.41% | 64,187 |
| Sep 16, 2026 | 122.00 | 127.00 | 120.00 | 123.00 | 123.00 | 0.82% | 61,584 |
| Sep 15, 2026 | 118.50 | 125.00 | 118.00 | 122.00 | 122.00 | 2.95% | 155,342 |
| Sep 14, 2026 | 116.50 | 120.00 | 114.00 | 118.50 | 118.50 | 1.72% | 69,986 |
| Sep 11, 2026 | 116.50 | 117.00 | 115.10 | 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% | 123,070 |
| Sep 8, 2026 | 112.50 | 118.00 | 112.00 | 116.00 | 116.00 | 3.11% | 153,442 |
| Sep 7, 2026 | 114.00 | 119.00 | 112.10 | 112.50 | 112.50 | -1.32% | 186,177 |
| Sep 4, 2026 | 113.00 | 115.00 | 112.10 | 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 |