Intercede Group plc IGP
LSE · United Kingdom · Technology Services
GBp 127.96+2.96 (+2.37%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 126.00 | +0.80% | GBp 128.00 | GBp 128.00 | GBp 125.00 | 2.53K |
| 2026-10-01 | GBp 125.00 | -0.79% | GBp 126.00 | GBp 128.00 | GBp 124.00 | 82.22K |
| 2026-09-30 | GBp 126.00 | 0.00% | GBp 126.00 | GBp 128.00 | GBp 124.00 | 38.69K |
| 2026-09-29 | GBp 126.00 | +0.80% | GBp 126.00 | GBp 128.00 | GBp 124.33 | 15.93K |
| 2026-09-28 | GBp 125.00 | -1.96% | GBp 127.50 | GBp 132.00 | GBp 125.00 | 223.49K |
| 2026-09-25 | GBp 127.50 | -3.77% | GBp 132.50 | GBp 135.00 | GBp 125.00 | 53.33K |
| 2026-09-24 | GBp 132.50 | +6.00% | GBp 125.00 | GBp 137.00 | GBp 124.00 | 129.18K |
| 2026-09-23 | GBp 125.00 | +4.60% | GBp 120.00 | GBp 128.00 | GBp 115.00 | 86.67K |
| 2026-09-22 | GBp 119.50 | -0.42% | GBp 120.00 | GBp 122.00 | GBp 118.00 | 250.65K |
| 2026-09-21 | GBp 120.00 | -0.41% | GBp 120.50 | GBp 123.00 | GBp 118.30 | 47.11K |
| 2026-09-18 | GBp 120.50 | -1.63% | GBp 123.00 | GBp 126.00 | GBp 118.25 | 105.66K |
| 2026-09-17 | GBp 122.50 | -0.41% | GBp 123.00 | GBp 126.00 | GBp 120.00 | 64.19K |
| 2026-09-16 | GBp 123.00 | +0.82% | GBp 122.00 | GBp 127.00 | GBp 120.00 | 61.58K |
| 2026-09-15 | GBp 122.00 | +2.95% | GBp 118.50 | GBp 125.00 | GBp 118.00 | 155.34K |
| 2026-09-14 | GBp 118.50 | +1.72% | GBp 116.50 | GBp 120.00 | GBp 114.00 | 69.99K |
| 2026-09-11 | GBp 116.50 | 0.00% | GBp 116.50 | GBp 117.00 | GBp 115.13 | 9.33K |
| 2026-09-10 | GBp 116.50 | +0.87% | GBp 115.50 | GBp 118.00 | GBp 113.00 | 32.99K |
| 2026-09-09 | GBp 115.50 | -0.43% | GBp 116.00 | GBp 118.00 | GBp 113.00 | 123.07K |
| 2026-09-08 | GBp 116.00 | +3.11% | GBp 112.50 | GBp 118.00 | GBp 112.00 | 153.44K |
| 2026-09-07 | GBp 112.50 | -1.32% | GBp 114.00 | GBp 119.00 | GBp 112.10 | 186.18K |
| 2026-09-04 | GBp 114.00 | +1.33% | GBp 113.00 | GBp 115.00 | GBp 112.12 | 168.90K |
| 2026-09-03 | GBp 112.50 | +1.35% | GBp 111.00 | GBp 114.00 | GBp 111.00 | 33.64K |
| 2026-09-02 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 112.00 | GBp 110.00 | 41.72K |
| 2026-09-01 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 112.00 | GBp 110.00 | 16.86K |
| 2026-08-28 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 112.00 | GBp 110.00 | 86.23K |
| 2026-08-27 | GBp 111.00 | 0.00% | GBp 111.00 | GBp 112.00 | GBp 110.00 | 104.76K |
| 2026-08-26 | GBp 111.00 | -0.89% | GBp 112.00 | GBp 114.00 | GBp 110.00 | 15.55K |
| 2026-08-25 | GBp 112.00 | -2.18% | GBp 114.50 | GBp 115.00 | GBp 110.00 | 54.03K |
| 2026-08-24 | GBp 114.50 | +0.88% | GBp 113.50 | GBp 115.00 | GBp 113.00 | 66.29K |
| 2026-08-21 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 115.00 | GBp 112.00 | 53.47K |
| 2026-08-20 | GBp 113.50 | +0.44% | GBp 113.00 | GBp 115.00 | GBp 111.00 | 32.43K |
| 2026-08-19 | GBp 113.00 | +2.26% | GBp 110.50 | GBp 112.00 | GBp 110.00 | 34.86K |
| 2026-08-18 | GBp 110.50 | -0.90% | GBp 111.50 | GBp 112.00 | GBp 110.00 | 14.55K |
| 2026-08-17 | GBp 111.50 | -4.29% | GBp 116.50 | GBp 119.00 | GBp 111.10 | 57.25K |
| 2026-08-14 | GBp 116.50 | +1.30% | GBp 115.00 | GBp 119.00 | GBp 114.00 | 33.99K |
| 2026-08-13 | GBp 115.00 | +1.32% | GBp 113.50 | GBp 116.45 | GBp 112.00 | 45.32K |
| 2026-08-12 | GBp 113.50 | 0.00% | GBp 113.50 | GBp 115.00 | GBp 112.00 | 31.91K |
| 2026-08-11 | GBp 113.50 | -2.99% | GBp 117.00 | GBp 118.00 | GBp 112.10 | 73.27K |
| 2026-08-10 | GBp 117.00 | -0.85% | GBp 118.00 | GBp 120.00 | GBp 116.00 | 44.49K |
| 2026-08-07 | GBp 118.00 | +1.72% | GBp 116.00 | GBp 121.00 | GBp 116.00 | 238.95K |
| 2026-08-06 | GBp 116.00 | +5.45% | GBp 110.00 | GBp 117.00 | GBp 108.00 | 59.09K |
| 2026-08-05 | GBp 110.00 | -2.22% | GBp 112.50 | GBp 115.00 | GBp 107.00 | 264.72K |
| 2026-08-04 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 115.00 | GBp 110.00 | 55.46K |
| 2026-08-03 | GBp 112.50 | +5.14% | GBp 109.50 | GBp 115.88 | GBp 108.00 | 135.84K |
| 2026-07-31 | GBp 107.00 | 0.00% | GBp 107.00 | GBp 108.00 | GBp 106.00 | 34.94K |
| 2026-07-30 | GBp 107.00 | 0.00% | GBp 107.00 | GBp 108.00 | GBp 106.00 | 74.15K |
| 2026-07-29 | GBp 107.00 | +0.47% | GBp 107.00 | GBp 108.00 | GBp 106.00 | 91.56K |
| 2026-07-28 | GBp 106.50 | -2.74% | GBp 109.50 | GBp 113.00 | GBp 106.00 | 187.93K |
| 2026-07-27 | GBp 109.50 | +1.39% | GBp 108.00 | GBp 113.00 | GBp 106.00 | 32.66K |
| 2026-07-24 | GBp 108.00 | +0.47% | GBp 107.50 | GBp 110.00 | GBp 106.00 | 31.98K |
| 2026-07-23 | GBp 107.50 | 0.00% | GBp 107.50 | GBp 109.00 | GBp 106.30 | 28.83K |
| 2026-07-22 | GBp 107.50 | -0.46% | GBp 108.00 | GBp 110.00 | GBp 106.21 | 33.97K |
| 2026-07-21 | GBp 108.00 | +0.93% | GBp 108.00 | GBp 110.00 | GBp 106.40 | 26.24K |
| 2026-07-20 | GBp 107.00 | -4.04% | GBp 111.50 | GBp 114.00 | GBp 106.20 | 91.90K |
| 2026-07-17 | GBp 111.50 | -0.89% | GBp 112.50 | GBp 114.00 | GBp 109.50 | 37.05K |
| 2026-07-16 | GBp 112.50 | +5.63% | GBp 106.50 | GBp 114.00 | GBp 104.00 | 61.15K |
| 2026-07-15 | GBp 106.50 | +1.43% | GBp 105.00 | GBp 109.00 | GBp 105.60 | 1.26M |
| 2026-07-14 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 105.96 | GBp 104.00 | 90.63K |
| 2026-07-13 | GBp 105.00 | -1.41% | GBp 106.50 | GBp 109.00 | GBp 104.00 | 53.72K |
| 2026-07-10 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 106.70 | GBp 104.00 | 45.83K |
| 2026-07-09 | GBp 106.50 | 0.00% | GBp 106.50 | GBp 109.00 | GBp 104.00 | 71.59K |
| 2026-07-08 | GBp 106.50 | +0.47% | GBp 106.00 | GBp 109.00 | GBp 104.00 | 11.42K |
| 2026-07-07 | GBp 106.00 | +2.42% | GBp 103.50 | GBp 108.00 | GBp 104.00 | 50.60K |
| 2026-07-06 | GBp 103.50 | -1.90% | GBp 105.50 | GBp 108.00 | GBp 102.00 | 24.85K |
| 2026-07-03 | GBp 105.50 | -2.31% | GBp 108.00 | GBp 110.00 | GBp 103.00 | 42.10K |
| 2026-07-02 | GBp 108.00 | +1.89% | GBp 106.00 | GBp 110.50 | GBp 104.00 | 111.82K |
| 2026-07-01 | GBp 106.00 | -5.78% | GBp 112.50 | GBp 114.00 | GBp 104.04 | 121.68K |
| 2026-06-30 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 116.86 | GBp 110.38 | 13.07K |
| 2026-06-29 | GBp 112.50 | +3.69% | GBp 108.50 | GBp 114.49 | GBp 108.00 | 86.85K |
| 2026-06-26 | GBp 108.50 | +6.90% | GBp 101.50 | GBp 111.00 | GBp 100.00 | 141.40K |
| 2026-06-25 | GBp 101.50 | -8.56% | GBp 111.00 | GBp 112.00 | GBp 100.00 | 320.93K |
| 2026-06-24 | GBp 111.00 | -5.93% | GBp 118.00 | GBp 120.00 | GBp 110.04 | 129.08K |
| 2026-06-23 | GBp 118.00 | -2.07% | GBp 123.50 | GBp 126.00 | GBp 112.57 | 248.64K |
| 2026-06-22 | GBp 120.50 | 0.00% | GBp 120.50 | GBp 123.00 | GBp 118.15 | 75.07K |
| 2026-06-19 | GBp 120.50 | +2.12% | GBp 118.00 | GBp 122.90 | GBp 116.00 | 89.78K |
| 2026-06-18 | GBp 118.00 | -4.84% | GBp 123.50 | GBp 125.00 | GBp 116.29 | 61.19K |
| 2026-06-17 | GBp 124.00 | +1.22% | GBp 122.50 | GBp 125.00 | GBp 121.33 | 43.22K |
| 2026-06-16 | GBp 122.50 | +3.81% | GBp 118.00 | GBp 124.00 | GBp 117.50 | 182.47K |
| 2026-06-15 | GBp 118.00 | +5.36% | GBp 112.00 | GBp 122.00 | GBp 111.00 | 140.06K |
| 2026-06-12 | GBp 112.00 | +1.82% | GBp 110.00 | GBp 114.00 | GBp 110.40 | 108.41K |
| 2026-06-11 | GBp 110.00 | -2.65% | GBp 113.00 | GBp 114.00 | GBp 105.65 | 42.97K |
| 2026-06-10 | GBp 113.00 | +1.35% | GBp 110.50 | GBp 118.00 | GBp 112.00 | 84.82K |
| 2026-06-09 | GBp 111.50 | -4.50% | GBp 116.00 | GBp 120.00 | GBp 108.00 | 174.33K |
| 2026-06-08 | GBp 116.75 | -5.85% | GBp 124.00 | GBp 126.00 | GBp 114.00 | 53.21K |
| 2026-06-05 | GBp 124.00 | +0.40% | GBp 123.50 | GBp 126.00 | GBp 122.08 | 49.58K |
| 2026-06-04 | GBp 123.50 | -5.73% | GBp 130.50 | GBp 133.00 | GBp 122.00 | 113.40K |
| 2026-06-03 | GBp 131.00 | +7.38% | GBp 122.50 | GBp 135.00 | GBp 120.00 | 205.42K |
| 2026-06-02 | GBp 122.00 | +3.83% | GBp 118.00 | GBp 125.00 | GBp 117.00 | 142.06K |
| 2026-06-01 | GBp 117.50 | +0.43% | GBp 117.00 | GBp 119.00 | GBp 116.10 | 35.50K |
| 2026-05-29 | GBp 117.00 | +0.43% | GBp 116.50 | GBp 118.00 | GBp 115.78 | 36.63K |