Intercede Group plc (AIM:IGP)
London
· Delayed Price · Currency is GBP · Price in GBX 98.50
-0.44 (-0.45%)
Mar 6, 2026, 5:07 PM GMT
Intercede Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,978 |
| Feb 27, 2026 | 109.00 | 109.50 | 108.00 | 109.00 | 109.00 | - | 58,348 |
| Feb 26, 2026 | 110.20 | 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 |
| Feb 18, 2026 | 123.50 | 126.00 | 121.00 | 123.50 | 123.50 | - | 20,583 |
| Feb 17, 2026 | 123.50 | 126.00 | 121.00 | 123.50 | 123.50 | - | 10,136 |
| Feb 16, 2026 | 122.00 | 124.25 | 121.10 | 123.50 | 123.50 | 1.23% | 28,341 |
| Feb 13, 2026 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | - | 36,527 |
| Feb 12, 2026 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | -0.41% | 140,392 |
| Feb 11, 2026 | 123.00 | 122.50 | 122.50 | 122.50 | 122.50 | 0.82% | 27,026 |
| Feb 10, 2026 | 121.15 | 123.00 | 120.00 | 121.50 | 121.50 | - | 53,327 |
| Feb 9, 2026 | 122.00 | 123.00 | 120.00 | 121.50 | 121.50 | -0.41% | 15,943 |
| Feb 6, 2026 | 124.50 | 126.00 | 120.00 | 122.00 | 122.00 | -2.01% | 174,610 |
| Feb 5, 2026 | 126.95 | 126.95 | 123.00 | 124.50 | 124.50 | -1.19% | 25,097 |
| Feb 4, 2026 | 121.40 | 126.95 | 120.04 | 126.00 | 126.00 | 5.00% | 53,016 |
| Feb 3, 2026 | 117.50 | 120.00 | 116.63 | 120.00 | 120.00 | 2.13% | 53,859 |
| Feb 2, 2026 | 116.50 | 119.00 | 116.00 | 117.50 | 117.50 | -0.84% | 43,574 |
| Jan 30, 2026 | 118.50 | 117.00 | 117.00 | 118.50 | 118.50 | -0.84% | 845 |
| Jan 29, 2026 | 118.50 | 120.99 | 117.40 | 119.50 | 119.50 | -2.05% | 100,537 |
| Jan 28, 2026 | 120.00 | 122.00 | 118.00 | 122.00 | 122.00 | 1.67% | 36,855 |
| Jan 27, 2026 | 120.00 | 120.60 | 118.20 | 120.00 | 120.00 | - | 9,005 |
| Jan 26, 2026 | 120.50 | 123.00 | 118.00 | 120.00 | 120.00 | -0.41% | 39,165 |
| Jan 23, 2026 | 120.50 | 123.00 | 118.00 | 120.50 | 120.50 | - | 25,346 |
| Jan 22, 2026 | 119.00 | 123.00 | 116.50 | 120.50 | 120.50 | 2.99% | 159,625 |
| Jan 21, 2026 | 112.50 | 116.96 | 111.00 | 117.00 | 117.00 | 4.00% | 270,707 |
| Jan 20, 2026 | 115.50 | 116.00 | 112.00 | 112.50 | 112.50 | -2.60% | 98,554 |
| Jan 19, 2026 | 112.50 | 115.50 | 112.00 | 115.50 | 115.50 | 2.67% | 72,931 |
| Jan 16, 2026 | 115.50 | 114.50 | 111.00 | 112.50 | 112.50 | -3.43% | 74,726 |
| Jan 15, 2026 | 111.00 | 119.50 | 110.25 | 116.50 | 116.50 | 3.10% | 447,365 |
| Jan 14, 2026 | 120.50 | 113.00 | 113.00 | 113.00 | 113.00 | -7.38% | 151,814 |
| Jan 13, 2026 | 126.00 | 125.20 | 120.00 | 122.00 | 122.00 | -3.17% | 78,940 |
| Jan 12, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 30,459 |
| Jan 9, 2026 | 126.50 | 127.52 | 125.00 | 126.00 | 126.00 | -0.40% | 25,391 |
| Jan 8, 2026 | 126.00 | 128.00 | 125.50 | 126.50 | 126.50 | 0.40% | 10,802 |
| Jan 7, 2026 | 125.50 | 129.00 | 125.00 | 126.00 | 126.00 | 0.40% | 30,881 |
| Jan 6, 2026 | 130.00 | 134.00 | 125.30 | 125.50 | 125.50 | -4.56% | 69,681 |
| Jan 5, 2026 | 129.50 | 133.20 | 129.18 | 131.50 | 131.50 | 2.33% | 39,107 |
| Jan 2, 2026 | 121.00 | 128.25 | 120.00 | 128.50 | 128.50 | 6.20% | 69,575 |
| Dec 31, 2025 | 122.00 | 122.00 | 121.50 | 121.00 | 121.00 | -0.82% | 9,389 |
| Dec 30, 2025 | 122.50 | 123.90 | 122.00 | 122.00 | 122.00 | -0.41% | 17,856 |
| Dec 29, 2025 | 122.50 | 125.00 | 121.75 | 122.50 | 122.50 | - | 19,361 |
| Dec 24, 2025 | 122.50 | 125.00 | 121.75 | 122.50 | 122.50 | - | 4,248 |
| Dec 23, 2025 | 126.00 | 126.00 | 121.50 | 122.50 | 122.50 | -2.78% | 63,886 |
| Dec 22, 2025 | 127.00 | 127.37 | 125.00 | 126.00 | 126.00 | -0.79% | 29,941 |
| Dec 19, 2025 | 127.00 | 128.00 | 125.56 | 127.00 | 127.00 | - | 40,350 |
| Dec 18, 2025 | 127.00 | 127.60 | 125.50 | 127.00 | 127.00 | - | 25,562 |
| Dec 17, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 5,757 |
| Dec 16, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | -0.78% | 12,963 |
| Dec 15, 2025 | 126.50 | 128.90 | 126.00 | 128.00 | 128.00 | -0.78% | 10,803 |
| Dec 12, 2025 | 128.17 | 129.49 | 128.00 | 129.00 | 129.00 | -0.39% | 49,209 |
| Dec 11, 2025 | 129.50 | 129.75 | 128.15 | 129.50 | 129.50 | - | 30,927 |
| Dec 10, 2025 | 131.50 | 129.90 | 128.00 | 129.50 | 129.50 | -1.52% | 96,295 |
| Dec 9, 2025 | 131.50 | 132.00 | 128.00 | 131.50 | 131.50 | - | 25,328 |
| Dec 8, 2025 | 132.50 | 133.88 | 128.00 | 131.50 | 131.50 | -0.75% | 218,710 |
| Dec 5, 2025 | 134.50 | 134.90 | 130.50 | 132.50 | 132.50 | -1.49% | 8,167 |
| Dec 4, 2025 | 132.50 | 134.50 | 130.11 | 134.50 | 134.50 | 1.51% | 536,928 |
| Dec 3, 2025 | 132.50 | 133.00 | 130.00 | 132.50 | 132.50 | - | 408,826 |
| Dec 2, 2025 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | - | 371,082 |
| Dec 1, 2025 | 132.50 | 133.00 | 130.00 | 132.50 | 132.50 | - | 34,448 |
| Nov 28, 2025 | 133.50 | 133.50 | 130.05 | 132.50 | 132.50 | - | 30,890 |
| Nov 27, 2025 | 128.00 | 135.00 | 127.50 | 132.50 | 132.50 | 3.52% | 2,032,438 |
| Nov 26, 2025 | 127.50 | 129.50 | 126.25 | 128.00 | 128.00 | 0.39% | 15,913 |
| Nov 25, 2025 | 135.00 | 139.00 | 125.10 | 127.50 | 127.50 | 0.39% | 179,453 |
| Nov 24, 2025 | 129.00 | 128.70 | 125.06 | 127.00 | 127.00 | -1.55% | 75,383 |
| Nov 21, 2025 | 130.00 | 130.40 | 125.00 | 129.00 | 129.00 | -0.77% | 102,076 |
| Nov 20, 2025 | 136.50 | 137.00 | 128.00 | 130.00 | 130.00 | -4.76% | 147,799 |
| Nov 19, 2025 | 136.50 | 136.75 | 135.00 | 136.50 | 136.50 | - | 253,878 |
| Nov 18, 2025 | 136.50 | 138.00 | 135.00 | 136.50 | 136.50 | -0.73% | 36,865 |
| Nov 17, 2025 | 142.50 | 142.40 | 135.03 | 137.50 | 137.50 | -3.51% | 36,001 |
| Nov 14, 2025 | 143.50 | 140.55 | 140.00 | 142.50 | 142.50 | -0.70% | 17,341 |
| Nov 13, 2025 | 143.50 | 141.27 | 140.55 | 143.50 | 143.50 | - | 9,519 |
| Nov 12, 2025 | 143.00 | 147.00 | 141.05 | 143.50 | 143.50 | 0.35% | 3,152 |
| Nov 11, 2025 | 142.50 | 146.00 | 142.55 | 143.00 | 143.00 | 0.35% | 8,758 |
| Nov 10, 2025 | 138.50 | 144.00 | 135.50 | 142.50 | 142.50 | 2.89% | 98,063 |
| Nov 7, 2025 | 143.00 | 142.25 | 136.50 | 138.50 | 138.50 | -3.15% | 37,968 |
| Nov 6, 2025 | 143.00 | 143.53 | 141.00 | 143.00 | 143.00 | - | 23,637 |
| Nov 5, 2025 | 145.50 | 144.50 | 140.02 | 143.00 | 143.00 | -2.39% | 33,918 |
| Nov 4, 2025 | 147.00 | 146.50 | 143.25 | 146.50 | 146.50 | -0.34% | 58,461 |
| Nov 3, 2025 | 147.50 | 148.00 | 144.00 | 147.00 | 147.00 | -0.34% | 99,518 |
| Oct 31, 2025 | 151.50 | 151.50 | 145.00 | 147.50 | 147.50 | -2.64% | 57,901 |
| Oct 30, 2025 | 157.50 | 157.50 | 150.00 | 151.50 | 151.50 | -3.81% | 276,490 |
| Oct 29, 2025 | 161.00 | 160.10 | 155.00 | 157.50 | 157.50 | -2.17% | 51,667 |
| Oct 28, 2025 | 163.00 | 162.65 | 160.50 | 161.00 | 161.00 | -1.23% | 22,183 |
| Oct 27, 2025 | 158.00 | 164.00 | 156.68 | 163.00 | 163.00 | 3.16% | 82,902 |
| Oct 24, 2025 | 157.50 | 161.10 | 154.50 | 158.00 | 158.00 | 0.32% | 97,830 |
| Oct 23, 2025 | 157.00 | 161.91 | 156.66 | 157.50 | 157.50 | 0.32% | 8,083 |
| Oct 22, 2025 | 157.00 | 161.90 | 155.00 | 157.00 | 157.00 | - | 5,386 |
| Oct 21, 2025 | 157.00 | 155.77 | 154.80 | 157.00 | 157.00 | - | 22,651 |
| Oct 20, 2025 | 156.00 | 161.50 | 154.40 | 157.00 | 157.00 | 0.64% | 72,046 |
| Oct 17, 2025 | 155.00 | 160.00 | 154.40 | 156.00 | 156.00 | -2.19% | 51,786 |
| Oct 16, 2025 | 159.50 | 161.90 | 159.00 | 159.50 | 159.50 | - | 546,084 |
| Oct 15, 2025 | 160.00 | 161.90 | 157.65 | 159.50 | 159.50 | -0.31% | 188,513 |