1. Share Prices

  2. Intercede Group PLC (IGP)

132.50p-2.00 (-1.49%)05 Dec 2025, 15:35
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
Dec 5, 2025134.50p134.90p130.50p132.50p8,167
Dec 4, 2025132.50p134.50p130.10p133.00p517,516
Dec 3, 2025132.50p133.00p130.00p132.50p408,826
Dec 2, 2025130.05p132.50p130.05p132.50p358,501
Dec 1, 2025132.50p133.00p130.00p132.50p34,448
Nov 28, 2025132.50p133.50p130.05p133.00p31,227
Nov 27, 2025128.00p135.00p127.50p132.50p2,032,438
Nov 26, 2025127.50p129.50p126.25p128.00p15,913
Nov 25, 2025139.00p139.00p125.10p129.00p161,439
Nov 24, 2025129.00p128.70p125.06p127.00p75,383
Nov 21, 2025130.00p130.40p125.00p129.00p102,076
Nov 20, 2025136.50p137.00p128.00p130.00p147,799
Nov 19, 2025136.50p136.75p135.00p136.50p253,878
Nov 18, 2025136.50p138.00p135.00p136.50p36,865
Nov 17, 2025142.50p142.40p135.03p137.50p36,001
Nov 14, 2025143.50p140.55p140.00p142.50p17,341
Nov 13, 2025143.50p141.27p140.55p140.55p9,519
Nov 12, 2025143.00p147.00p141.05p143.50p3,152
Nov 11, 2025142.50p146.00p142.55p143.00p8,758
Nov 10, 2025138.50p144.00p135.50p144.00p85,475
Nov 7, 2025143.00p142.25p136.50p140.00p32,367
Nov 6, 2025143.00p143.53p141.00p143.00p23,637
Nov 5, 2025145.50p144.50p140.02p143.00p33,918
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, 2025155.65p157.50p150.00p151.50p276,490
Oct 29, 2025160.10p160.10p155.20p157.00p44,078
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, 2025161.44p161.90p159.00p159.50p546,084
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.