Intercede Group plc (AIM:IGP)
London
· Delayed Price · Currency is GBP · Price in GBX 104.75
+0.75 (0.72%)
Apr 28, 2026, 4:25 PM GMT
Intercede Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | -0.41% | 140,392 |
| Feb 11, 2026 | 121.50 | 123.00 | 121.20 | 122.50 | 122.50 | 0.82% | 57,026 |
| Feb 10, 2026 | 121.50 | 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 | 126.00 | 126.95 | 123.00 | 124.50 | 124.50 | -1.19% | 25,097 |
| Feb 4, 2026 | 120.00 | 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 | 120.00 | 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 | - | 19,005 |
| 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 | 117.00 | 123.00 | 116.50 | 120.50 | 120.50 | 2.99% | 159,624 |
| 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 | 122.00 | 120.50 | 110.25 | 113.00 | 113.00 | -7.38% | 156,314 |
| 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 | 131.50 | 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 | 127.00 | 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 | 128.00 | 128.90 | 126.00 | 128.00 | 128.00 | -0.78% | 10,803 |
| Dec 12, 2025 | 129.50 | 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 |