1. Share Prices

  2. Intercede Group PLC (IGP)

158.50p+0.00 (+0.00%)06 Aug 2025, 16:26
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
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
Jul 3, 2025189.00p192.50p184.00p186.50p120,917
Jul 2, 2025189.00p193.00p185.00p187.50p74,439
Jul 1, 2025186.50p192.00p185.14p189.00p135,596
Jun 30, 2025186.50p188.00p185.00p186.50p114,364
Jun 27, 2025191.00p192.00p185.55p186.50p48,282
Jun 26, 2025184.00p195.00p184.25p191.00p136,717
Jun 25, 2025177.50p188.00p176.50p184.00p139,622
Jun 24, 2025178.50p180.00p168.10p177.50p473,566
Jun 23, 2025173.00p188.00p172.53p180.50p163,401
Jun 20, 2025172.50p178.00p172.76p175.00p68,794
Jun 19, 2025175.50p176.27p172.10p172.50p57,188
Jun 18, 2025169.00p179.75p172.50p176.00p131,790
Jun 17, 2025169.00p173.00p167.13p169.00p23,569
Jun 16, 2025167.50p172.40p166.00p169.00p24,473
Jun 13, 2025169.00p173.00p165.00p167.50p28,375
Jun 12, 2025170.50p175.00p166.50p169.00p10,192
Jun 11, 2025171.50p171.80p166.00p170.50p30,103
Jun 10, 2025169.50p174.00p166.00p171.50p66,405
Jun 9, 2025170.50p174.89p165.00p169.50p245,059
Jun 6, 2025170.50p175.00p166.00p170.50p36,813
Jun 5, 2025162.50p172.00p162.25p170.50p139,182
Jun 4, 2025162.50p167.00p162.00p162.50p368,010
Jun 3, 2025161.00p165.00p157.50p162.50p43,432
Jun 2, 2025168.00p168.00p158.00p161.00p239,906
May 30, 2025168.00p170.00p166.00p168.00p84,428
May 29, 2025167.00p170.00p165.00p168.00p99,015
May 28, 2025165.00p168.00p162.00p166.00p65,373
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41