Intercede Group (IGP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intercede Group

Date Open High Low Close* Volume
22/07/2026 108.00p 110.00p 106.21p 107.50p 33967
21/07/2026 108.00p 110.00p 106.40p 108.00p 26237
20/07/2026 111.50p 114.00p 106.20p 107.00p 91899
17/07/2026 112.50p 114.00p 109.50p 111.50p 37055
16/07/2026 106.50p 114.00p 104.00p 112.50p 61151
15/07/2026 105.00p 109.00p 105.00p 106.50p 16503
14/07/2026 105.00p 105.96p 104.00p 105.00p 90626
13/07/2026 106.50p 109.00p 104.00p 105.00p 53719
10/07/2026 106.50p 107.33p 104.00p 106.50p 45825
09/07/2026 106.50p 109.00p 104.00p 106.50p 71593
08/07/2026 106.00p 109.00p 104.00p 106.50p 11418
07/07/2026 103.50p 108.00p 103.50p 106.00p 50597
06/07/2026 105.50p 108.00p 102.00p 103.50p 24848
03/07/2026 108.00p 110.00p 104.15p 105.50p 32629
02/07/2026 106.00p 110.50p 104.00p 108.00p 111822
01/07/2026 112.50p 114.00p 104.04p 106.00p 78642
30/06/2026 112.50p 116.86p 110.38p 112.50p 13069
29/06/2026 108.50p 114.49p 108.00p 112.50p 86847
26/06/2026 101.50p 111.00p 100.00p 108.50p 141398
25/06/2026 111.00p 112.00p 100.00p 101.50p 319932
24/06/2026 118.00p 120.00p 110.04p 111.00p 127082
23/06/2026 123.50p 126.00p 112.58p 118.00p 246636
22/06/2026 120.50p 123.00p 118.15p 120.50p 75066
19/06/2026 118.00p 122.90p 116.00p 120.50p 77276
18/06/2026 123.50p 125.00p 116.29p 118.00p 61193
17/06/2026 122.50p 125.00p 121.33p 124.00p 43220
16/06/2026 118.00p 124.00p 117.50p 122.50p 159972
15/06/2026 112.00p 122.00p 111.00p 118.00p 138064
12/06/2026 110.00p 114.00p 110.00p 112.00p 108414
11/06/2026 113.00p 114.00p 105.65p 110.00p 42974
10/06/2026 110.50p 118.00p 110.50p 113.00p 84820
09/06/2026 116.00p 120.00p 108.00p 111.50p 174333
08/06/2026 124.00p 126.00p 114.00p 116.75p 53206
05/06/2026 123.50p 126.00p 122.08p 124.00p 34583
04/06/2026 130.50p 133.00p 122.00p 123.50p 113396
03/06/2026 122.50p 135.00p 120.00p 131.00p 202615
02/06/2026 118.00p 125.00p 117.00p 122.00p 142057
01/06/2026 117.00p 119.00p 116.10p 117.50p 35502
29/05/2026 116.50p 118.00p 115.78p 117.00p 36634
28/05/2026 114.75p 118.00p 114.00p 116.50p 220344
27/05/2026 110.00p 116.50p 108.00p 114.75p 61860
26/05/2026 109.50p 112.00p 107.00p 110.00p 75949
22/05/2026 108.50p 110.00p 107.00p 108.50p 35096
21/05/2026 110.50p 113.00p 107.00p 108.50p 26336
20/05/2026 106.50p 113.00p 105.00p 110.50p 91005
19/05/2026 103.00p 104.00p 102.25p 103.00p 52614
18/05/2026 103.50p 105.60p 101.12p 103.00p 65948
15/05/2026 104.00p 106.00p 102.00p 103.50p 82528
14/05/2026 106.00p 108.00p 102.04p 104.00p 56909
13/05/2026 108.00p 110.00p 104.20p 106.00p 37934
12/05/2026 109.00p 110.00p 106.00p 108.00p 113563
11/05/2026 112.50p 115.00p 108.00p 109.00p 134590
08/05/2026 119.00p 120.00p 110.00p 112.50p 151061
07/05/2026 115.00p 122.00p 115.00p 119.00p 229070
06/05/2026 107.00p 116.00p 107.00p 115.00p 236766
05/05/2026 104.50p 112.00p 104.50p 107.00p 155292
01/05/2026 104.00p 106.00p 102.00p 104.50p 46994
30/04/2026 103.50p 106.00p 101.00p 104.00p 24217
29/04/2026 104.50p 106.00p 101.00p 103.50p 135633
28/04/2026 104.00p 105.00p 103.00p 104.00p 30531
27/04/2026 103.50p 105.00p 102.00p 104.00p 157681
24/04/2026 102.50p 105.00p 101.00p 103.50p 129460
23/04/2026 103.50p 104.00p 101.00p 102.50p 87610
22/04/2026 104.50p 109.00p 100.00p 103.50p 238175
21/04/2026 91.50p 105.00p 91.50p 104.00p 2263470
20/04/2026 88.00p 89.00p 87.16p 88.00p 142180
17/04/2026 87.00p 89.00p 85.03p 88.00p 304099
16/04/2026 88.50p 89.00p 85.04p 87.00p 75631
15/04/2026 88.50p 89.00p 88.00p 88.50p 93767
14/04/2026 82.00p 89.00p 81.63p 88.50p 932208
13/04/2026 83.00p 84.00p 80.00p 82.00p 123847
10/04/2026 83.00p 84.00p 82.00p 83.00p 400534
09/04/2026 79.00p 85.00p 78.00p 83.00p 744606
08/04/2026 78.00p 80.00p 76.00p 78.00p 247176
07/04/2026 76.50p 78.00p 75.00p 78.00p 43315
02/04/2026 76.50p 78.00p 75.00p 76.50p 92978
01/04/2026 77.00p 78.00p 76.00p 77.00p 258255
31/03/2026 76.00p 77.00p 75.00p 76.00p 146036
30/03/2026 77.00p 78.00p 75.00p 76.00p 42617
27/03/2026 77.50p 78.00p 76.00p 77.00p 65418
26/03/2026 78.50p 80.00p 77.00p 77.50p 165049
25/03/2026 78.50p 80.00p 77.00p 78.50p 81026
24/03/2026 78.50p 79.97p 77.00p 78.00p 86392
23/03/2026 75.50p 79.00p 73.00p 78.50p 329120
20/03/2026 77.00p 78.00p 76.50p 77.00p 44469
19/03/2026 76.50p 78.00p 73.00p 77.00p 125050
18/03/2026 78.00p 80.00p 75.00p 76.50p 362819
17/03/2026 85.50p 87.85p 76.01p 78.00p 1557853
16/03/2026 97.00p 98.96p 95.50p 97.00p 14934
13/03/2026 96.00p 98.85p 95.00p 97.00p 44537
12/03/2026 96.50p 98.00p 95.00p 96.00p 19873
11/03/2026 96.50p 97.40p 95.00p 96.50p 6500
10/03/2026 96.00p 97.62p 94.00p 96.50p 74595
09/03/2026 98.50p 99.00p 93.00p 96.00p 210790
06/03/2026 98.50p 99.00p 98.06p 98.50p 66172
05/03/2026 104.00p 105.00p 98.00p 98.50p 335016
04/03/2026 103.00p 104.00p 102.00p 104.00p 227026
03/03/2026 104.50p 105.50p 100.04p 102.00p 30930
02/03/2026 109.00p 110.00p 102.10p 104.50p 22978
27/02/2026 109.00p 109.50p 108.00p 109.00p 48348
26/02/2026 111.00p 112.00p 109.00p 109.00p 64083
25/02/2026 114.50p 116.00p 110.00p 111.00p 92646
24/02/2026 116.50p 118.00p 115.00p 116.00p 26954
23/02/2026 121.00p 121.00p 115.00p 116.50p 130828
20/02/2026 121.00p 121.90p 120.00p 121.00p 17158
19/02/2026 124.00p 126.00p 120.00p 121.00p 29967
18/02/2026 123.50p 126.00p 121.00p 123.50p 17737
17/02/2026 123.50p 126.00p 121.00p 123.50p 10136
16/02/2026 122.00p 124.25p 121.10p 123.50p 28341
13/02/2026 121.50p 123.00p 120.00p 122.00p 36527
12/02/2026 121.50p 123.00p 120.00p 122.00p 140392
11/02/2026 121.50p 123.00p 121.20p 122.50p 57026
10/02/2026 121.50p 123.00p 120.00p 121.50p 53327
09/02/2026 122.00p 123.00p 120.00p 121.50p 15943
06/02/2026 124.50p 126.00p 120.00p 122.00p 174610
05/02/2026 126.00p 126.95p 123.00p 124.50p 25097
04/02/2026 120.00p 126.95p 120.00p 126.00p 53016
03/02/2026 117.50p 120.00p 116.62p 120.00p 53859
02/02/2026 116.50p 119.00p 116.00p 117.50p 43574
30/01/2026 118.50p 118.50p 117.00p 118.50p 845
29/01/2026 120.00p 120.99p 117.40p 119.50p 100537
28/01/2026 120.00p 122.00p 118.00p 122.00p 36856
27/01/2026 120.00p 120.60p 118.20p 120.00p 19005
26/01/2026 120.50p 123.00p 118.00p 120.00p 29165
23/01/2026 120.50p 123.00p 118.00p 120.50p 25346
22/01/2026 117.00p 123.00p 116.50p 120.50p 159625
21/01/2026 112.50p 117.00p 111.00p 117.00p 270707
20/01/2026 115.50p 116.00p 112.00p 112.50p 73554
19/01/2026 112.50p 115.50p 112.00p 115.50p 72931
16/01/2026 115.50p 115.50p 111.00p 112.50p 74726
15/01/2026 111.00p 119.50p 110.25p 116.50p 447365
14/01/2026 122.00p 122.00p 110.25p 113.00p 156314
13/01/2026 126.00p 126.00p 120.00p 122.00p 78940
12/01/2026 126.00p 127.00p 125.00p 126.00p 30460
09/01/2026 126.50p 127.52p 125.00p 126.00p 25391
08/01/2026 126.00p 128.00p 125.50p 126.50p 10802
07/01/2026 125.50p 129.00p 125.00p 126.00p 30881
06/01/2026 131.50p 134.00p 125.30p 125.50p 69681
05/01/2026 129.50p 133.20p 129.17p 131.50p 39107
02/01/2026 121.00p 128.50p 120.00p 128.50p 69575
01/01/2026 122.00p 122.00p 121.00p 121.00p 9389
31/12/2025 122.00p 122.00p 121.00p 121.00p 9389
30/12/2025 122.50p 123.90p 122.00p 122.00p 17856
29/12/2025 122.50p 125.00p 121.75p 122.50p 19361
26/12/2025 122.50p 125.00p 121.75p 122.50p 4248
25/12/2025 122.50p 125.00p 121.75p 122.50p 4248
24/12/2025 122.50p 125.00p 121.75p 122.50p 4248
23/12/2025 126.00p 126.00p 121.50p 122.50p 63886
22/12/2025 127.00p 127.37p 125.00p 126.00p 29941
19/12/2025 127.00p 128.00p 125.56p 127.00p 40350
18/12/2025 127.00p 127.60p 125.50p 127.00p 25562
17/12/2025 127.00p 128.00p 125.00p 127.00p 5757
16/12/2025 128.00p 128.00p 126.00p 127.00p 12963
15/12/2025 128.00p 128.90p 126.00p 128.00p 10803
12/12/2025 129.50p 129.50p 128.00p 129.00p 49209
11/12/2025 129.50p 129.75p 128.15p 129.50p 30927
10/12/2025 131.50p 131.50p 128.00p 129.50p 96295
09/12/2025 131.50p 132.00p 128.00p 131.50p 25328
08/12/2025 132.50p 133.88p 128.00p 131.50p 218710
05/12/2025 134.50p 134.90p 130.50p 132.50p 8167
04/12/2025 132.50p 134.50p 130.10p 134.50p 536928
03/12/2025 132.50p 133.00p 130.00p 132.50p 408826
02/12/2025 132.50p 132.50p 130.00p 132.50p 371082
01/12/2025 132.50p 133.00p 130.00p 132.50p 34448
28/11/2025 132.50p 133.50p 130.05p 132.50p 30890
27/11/2025 128.00p 135.00p 127.50p 132.50p 2032438
26/11/2025 127.50p 129.50p 126.25p 128.00p 15913
25/11/2025 135.00p 139.00p 125.10p 127.50p 179453
24/11/2025 129.00p 129.00p 125.06p 127.00p 75383
21/11/2025 130.00p 130.40p 125.00p 129.00p 102076
20/11/2025 136.50p 137.00p 128.00p 130.00p 98599
19/11/2025 136.50p 136.75p 135.00p 136.50p 253878
18/11/2025 136.50p 138.00p 135.00p 136.50p 36865
17/11/2025 142.50p 142.50p 135.03p 137.50p 36001
14/11/2025 143.50p 143.50p 140.00p 142.50p 17341
13/11/2025 143.50p 143.50p 140.55p 143.50p 9519
12/11/2025 143.00p 147.00p 141.05p 143.50p 3152
11/11/2025 142.50p 146.00p 142.50p 143.00p 8758
10/11/2025 138.50p 144.00p 135.50p 142.50p 98063
07/11/2025 143.00p 143.00p 136.50p 138.50p 37968
06/11/2025 143.00p 143.53p 141.00p 143.00p 23637
05/11/2025 145.50p 145.50p 140.02p 143.00p 33918
04/11/2025 147.00p 147.00p 143.25p 146.50p 58461
03/11/2025 147.50p 148.00p 144.00p 147.00p 99518
31/10/2025 151.50p 151.50p 145.00p 147.50p 57901
30/10/2025 157.50p 157.50p 150.00p 151.50p 276490
29/10/2025 161.00p 161.00p 155.00p 157.50p 51667
28/10/2025 163.00p 163.00p 160.50p 161.00p 22183
27/10/2025 158.00p 164.00p 156.68p 163.00p 82902
24/10/2025 157.50p 161.10p 154.50p 158.00p 97830
23/10/2025 157.00p 161.91p 156.66p 157.50p 8083
22/10/2025 157.00p 161.90p 155.00p 157.00p 5386
21/10/2025 157.00p 157.00p 154.80p 157.00p 22651
20/10/2025 156.00p 161.50p 154.40p 157.00p 22046
17/10/2025 155.00p 160.00p 154.40p 156.00p 51786
16/10/2025 159.50p 161.90p 159.00p 159.50p 546084
15/10/2025 160.00p 161.90p 157.65p 159.50p 183513
14/10/2025 159.50p 162.00p 158.50p 160.00p 259551
13/10/2025 159.50p 162.00p 157.00p 159.50p 117693
10/10/2025 156.50p 162.00p 152.67p 159.50p 180993

*Close Price adjusted for both dividends and splits