1. Share Prices

  2. Intercede Group PLC (IGP)

170.50p+0.00 (+0.00%)12 Sep 2025, 16:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Intercede Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025170.50p173.00p168.00p170.50p24,606
Sep 11, 2025170.50p173.00p169.00p170.50p273,236
Sep 10, 2025170.50p171.50p169.25p170.50p31,215
Sep 9, 2025170.00p174.00p168.55p170.50p68,439
Sep 8, 2025171.00p173.00p169.50p170.00p156,263
Sep 5, 2025172.00p171.60p168.00p171.00p49,236
Sep 4, 2025172.00p174.00p168.00p172.00p23,464
Sep 3, 2025172.00p172.80p168.17p172.00p700,293
Sep 2, 2025172.00p176.00p168.00p172.00p391,252
Sep 1, 2025172.00p169.68p169.55p172.00p1,520
Aug 29, 2025172.00p170.00p169.40p172.00p23,993
Aug 28, 2025172.00p176.00p169.20p172.00p50,735
Aug 27, 2025172.00p176.00p168.12p172.00p83,215
Aug 26, 2025170.00p176.00p168.00p172.00p25,634
Aug 22, 2025170.00p172.00p169.60p170.00p11,261
Aug 21, 2025170.00p171.50p168.55p170.00p269,511
Aug 20, 2025171.50p170.50p170.00p171.00p7,589
Aug 19, 2025170.00p177.90p168.75p171.50p85,357
Aug 18, 2025170.00p171.70p168.20p170.00p59,230
Aug 15, 2025170.00p175.00p168.65p170.00p158,179
Aug 14, 2025170.00p170.00p169.50p170.00p201,500
Aug 13, 2025165.00p172.00p167.50p170.00p31,665
Aug 12, 2025165.00p168.00p165.00p165.00p46,303
Aug 11, 2025166.00p166.75p164.35p165.00p5,245
Aug 8, 2025160.00p168.00p163.00p166.00p72,055
Aug 7, 2025158.50p162.00p157.50p158.50p10,795
Aug 6, 2025158.50p161.65p156.40p158.50p62,074
Aug 5, 2025158.50p161.65p157.15p158.50p9,718
Aug 4, 2025158.50p159.20p157.10p158.50p16,235
Aug 1, 2025158.50p157.10p155.70p158.50p22,634
Jul 31, 2025158.50p161.65p155.82p158.50p37,015
Jul 30, 2025158.50p161.00p155.50p158.50p21,647
Jul 29, 2025157.00p161.65p155.80p158.50p40,944
Jul 28, 2025162.50p164.75p151.00p157.00p92,657
Jul 25, 2025169.00p166.50p159.50p162.50p60,772
Jul 24, 2025172.00p174.00p166.00p169.00p35,746
Jul 23, 2025165.00p176.80p168.00p172.00p91,715
Jul 22, 2025159.00p168.00p156.75p165.00p67,172
Jul 21, 2025156.50p161.00p156.00p159.00p53,963
Jul 18, 2025159.50p161.50p156.00p159.00p78,586
Jul 17, 2025167.50p167.25p155.50p159.50p105,109
Jul 16, 2025167.50p169.00p167.40p167.50p10,589
Jul 15, 2025164.50p171.00p162.25p167.50p80,586
Jul 14, 2025169.50p172.99p162.50p164.50p74,511
Jul 11, 2025171.00p173.00p167.90p169.50p42,206
Jul 10, 2025172.50p173.00p169.14p171.00p65,219
Jul 9, 2025176.00p177.00p169.00p172.50p29,829
Jul 8, 2025173.50p178.00p173.00p176.00p39,483
Jul 7, 2025184.00p185.00p172.60p173.50p62,975
Jul 4, 2025186.50p183.00p180.13p184.00p16,295
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.