Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Intercede (IGP) Share Price

Intraday
Historical

Price	175.00p on 18-09-2025 at 18:05:10
Change	4.50p 2.64%
Buy	178.00p
Sell	172.00p

Last Trade:	Unknown 1,500.00 at 175.00p
Day's Volume:	174,543
Last Close:	175.00p
Open:	170.50p
ISIN:	GB0003287249

Day's Range	170.50p - 175.00p
52wk Range:	122.50p - 204.00p
Market Capitalisation:	£103.80m
VWAP:	173.48075p
Shares in Issue:	59.31m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Intercede (IGP) Latest Trades
Unknown*	1,500	175.00p	OTC Trade	17:06:34 - 18-Sep-25
Sell*	12,850	172.60p	Ordinary	14:56:45 - 18-Sep-25
Buy*	1,000	176.50p	Ordinary	12:55:03 - 18-Sep-25
Buy*	2,481	176.98p	Ordinary	12:34:27 - 18-Sep-25
Sell*	1,000	172.75p	Ordinary	11:39:01 - 18-Sep-25
Buy*	2,000	177.125p	Ordinary	11:07:51 - 18-Sep-25
Sell*	56,267	174.00p	Negotiated Trade	10:49:10 - 18-Sep-25
Sell*	3,500	172.00p	Ordinary	10:48:30 - 18-Sep-25
Sell*	10,000	172.00p	Ordinary	10:48:26 - 18-Sep-25
Sell*	10,000	172.00p	Ordinary	10:48:26 - 18-Sep-25

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	170.50	170.50	170.50	170.50	32,218
16th Sep 2025 (Tue)	170.50	170.50	170.50	170.50	6,879
15th Sep 2025 (Mon)	170.50	170.50	170.00	170.00	44,900
12th Sep 2025 (Fri)	170.50	170.50	170.50	170.50	24,606
11th Sep 2025 (Thu)	170.50	170.50	170.50	170.50	273,236
10th Sep 2025 (Wed)	170.50	170.50	170.50	170.50	31,215
9th Sep 2025 (Tue)	170.00	171.00	170.00	170.50	68,439
8th Sep 2025 (Mon)	171.00	171.00	170.00	170.00	156,263
5th Sep 2025 (Fri)	172.00	172.00	171.00	171.00	49,236
4th Sep 2025 (Thu)	172.00	172.00	172.00	172.00	23,464
3rd Sep 2025 (Wed)	172.00	172.00	172.00	172.00	700,293
2nd Sep 2025 (Tue)	172.00	172.00	172.00	172.00	391,252
1st Sep 2025 (Mon)	172.00	172.00	172.00	172.00	1,520
29th Aug 2025 (Fri)	172.00	172.00	172.00	172.00	23,993
28th Aug 2025 (Thu)	172.00	172.00	172.00	172.00	50,735
27th Aug 2025 (Wed)	172.00	172.00	172.00	172.00	83,215
26th Aug 2025 (Tue)	170.00	172.00	170.00	172.00	25,634
25th Aug 2025 (Mon)	170.00	170.00	170.00	170.00	0
22nd Aug 2025 (Fri)	170.00	170.00	170.00	170.00	11,261
21st Aug 2025 (Thu)	170.00	170.00	170.00	170.00	269,511
20th Aug 2025 (Wed)	171.50	171.50	171.00	171.00	7,589
19th Aug 2025 (Tue)	170.00	174.00	170.00	171.50	85,357
18th Aug 2025 (Mon)	170.00	170.00	170.00	170.00	59,230

See more Intercede price history

Date	Source	Headline
Intercede (IGP) Regulatory News
22nd Aug 2025 7:00 am	RNS	Issue of Equity & Total Voting Rights
12th Aug 2025 7:00 am	RNS	Notice of AGM and release of Annual Report 2025
24th Jul 2025 7:00 am	RNS-R	First CMS to support FIDO enterprise attestation
22nd Jul 2025 7:00 am	RNS	Growth Share Scheme Vesting and Award Allocation
3rd Jul 2025 7:00 am	RNS	New Contract Orders and Renewals
25th Jun 2025 6:01 pm	RNS	Director/PDMR Shareholding
25th Jun 2025 7:00 am	RNS	Director/PDMR Shareholding
24th Jun 2025 7:00 am	RNS	Final Results
22nd May 2025 3:14 pm	RNS	Notice of Results & Investor Presentation
7th May 2025 7:00 am	RNS	Share Incentive Scheme

See more Intercede regulatory news

FTSE 100 Latest

Value9,228.11

Change19.74