1. Share Prices

  2. Intercede Group PLC (IGP)

143.50p-3.00 (-2.05%)05 Nov 2025, 11:22
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
Nov 4, 2025147.00p146.50p143.25p146.50p58,461
Nov 3, 2025147.50p148.00p144.00p147.00p99,518
Oct 31, 2025151.50p151.50p145.00p147.50p57,901
Oct 30, 2025157.50p157.50p150.00p151.50p276,490
Oct 29, 2025161.00p160.10p155.00p157.50p51,667
Oct 28, 2025163.00p162.65p160.50p161.00p22,183
Oct 27, 2025158.00p164.00p156.68p163.00p82,902
Oct 24, 2025157.50p161.10p154.50p158.00p97,830
Oct 23, 2025157.00p161.91p156.66p157.50p8,083
Oct 22, 2025157.00p161.90p155.00p157.00p5,386
Oct 21, 2025157.00p155.77p154.80p157.00p22,651
Oct 20, 2025156.00p161.50p154.40p157.00p72,046
Oct 17, 2025155.00p160.00p154.40p156.00p51,786
Oct 16, 2025159.50p161.90p159.00p159.50p546,084
Oct 15, 2025160.00p161.90p157.65p159.50p188,513
Oct 14, 2025159.50p162.00p158.50p160.00p259,551
Oct 13, 2025159.50p162.00p157.00p159.50p167,693
Oct 10, 2025156.50p162.00p152.67p159.50p180,993
Oct 9, 2025157.50p165.00p148.50p159.00p845,458
Oct 8, 2025175.50p175.50p173.00p175.50p41,158
Oct 7, 2025175.50p178.00p173.21p175.50p38,002
Oct 6, 2025175.50p178.00p173.07p175.50p20,058
Oct 3, 2025175.50p177.80p173.15p175.50p72,142
Oct 2, 2025175.50p178.00p173.00p175.50p95,093
Oct 1, 2025175.50p177.00p173.00p175.50p40,688
Sep 30, 2025176.50p177.00p173.00p175.50p27,642
Sep 29, 2025176.50p177.99p173.00p176.50p8,219
Sep 26, 2025176.50p177.75p175.00p176.50p7,938
Sep 25, 2025176.50p177.99p175.10p176.50p16,695
Sep 24, 2025174.00p177.96p170.00p176.50p75,411
Sep 23, 2025174.00p177.72p170.00p174.00p29,957
Sep 22, 2025175.00p175.30p170.00p174.00p9,757
Sep 19, 2025175.00p176.00p172.00p175.00p85,558
Sep 18, 2025170.50p177.13p171.13p175.00p174,543
Sep 17, 2025170.50p173.00p171.00p170.50p32,218
Sep 16, 2025170.50p173.00p170.50p170.50p6,879
Sep 15, 2025170.50p171.00p169.80p170.00p44,900
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC377.6020.72
Trainline PLC267.705.23
Bluefield Solar Income Fund Limited75.504.57
International Workplace Group PLC222.253.37
Lancashire Holdings Limited668.003.41
Burberry Group PLC1,200.002.70

Fallers

CompanyPrice% Chg
Tp Icap Group PLC243.90-6.91
Playtech PLC236.27-4.54
Allianz Technology Trust PLC518.00-3.36
Polar Capital Technology Trust PLC461.15-2.40
Fresnillo PLC2,120.30-2.38
Senior PLC189.00-2.38