Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Intercede (IGP) Share Price

Price 176.00p on 08-07-2025 at 14:20:08
Change 2.50p 1.44%
Buy 179.00p
Sell 173.00p
Buy / Sell IGP Shares
Last Trade: Sell 2,083.00 at 173.00p
Day's Volume: 38,732
Last Close: 173.50p
Open: 173.50p
ISIN: GB0003287249
Day's Range 173.50p - 176.00p
52wk Range: 122.50p - 215.00p
Market Capitalisation: £103m
VWAP: 175.21465p
Shares in Issue: 58m

Intercede (IGP) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 2,083 173.00p Ordinary
15:00:48 - 08-Jul-25
Sell* 8,150 174.80p Ordinary
10:51:21 - 08-Jul-25
Buy* 1 177.9999p Ordinary
10:36:25 - 08-Jul-25
Buy* 2 177.9999p Ordinary
09:30:26 - 08-Jul-25
Sell* 6,500 174.125p Ordinary
09:08:24 - 08-Jul-25
Buy* 451 177.25p Ordinary
08:52:49 - 08-Jul-25
Buy* 4,237 177.00p Ordinary
08:28:55 - 08-Jul-25
Buy* 500 177.00p Ordinary
08:25:47 - 08-Jul-25
Buy* 5,000 176.50p Ordinary
08:21:22 - 08-Jul-25
Buy* 1,000 176.80p Ordinary
08:13:17 - 08-Jul-25
See more Intercede trades

Intercede (IGP) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Jul 2025 (Mon) 184.00 184.00 173.50 173.50 62,975
4th Jul 2025 (Fri) 186.50 186.50 184.00 184.00 16,295
3rd Jul 2025 (Thu) 189.00 189.00 186.50 186.50 120,917
2nd Jul 2025 (Wed) 189.00 189.00 187.50 187.50 74,439
1st Jul 2025 (Tue) 186.50 189.00 186.50 189.00 135,596
30th Jun 2025 (Mon) 186.50 186.50 186.50 186.50 114,364
27th Jun 2025 (Fri) 191.00 191.00 186.50 186.50 48,282
26th Jun 2025 (Thu) 184.00 192.50 184.00 191.00 136,717
25th Jun 2025 (Wed) 177.50 184.00 184.00 184.00 139,622
24th Jun 2025 (Tue) 178.50 178.50 170.50 177.50 473,566
23rd Jun 2025 (Mon) 173.00 185.00 173.00 180.50 163,401
20th Jun 2025 (Fri) 172.50 175.00 172.50 175.00 68,794
19th Jun 2025 (Thu) 175.50 175.50 172.50 172.50 57,188
18th Jun 2025 (Wed) 169.00 177.50 169.00 176.00 131,790
17th Jun 2025 (Tue) 169.00 169.00 169.00 169.00 23,569
16th Jun 2025 (Mon) 167.50 169.00 167.50 169.00 24,473
13th Jun 2025 (Fri) 169.00 169.00 167.50 167.50 28,375
12th Jun 2025 (Thu) 170.50 170.50 169.00 169.00 10,192
11th Jun 2025 (Wed) 171.50 171.50 170.50 170.50 30,103
10th Jun 2025 (Tue) 169.50 171.50 169.50 171.50 66,405
9th Jun 2025 (Mon) 170.50 170.50 169.50 169.50 245,059
See more Intercede price history

Intercede (IGP) Regulatory News

Date Source Headline
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
1st May 2025 7:00 am RNS-R Intercede Collaborates with Microsoft and Yubico
8th Apr 2025 7:00 am RNS Trading Update
2nd Apr 2025 7:00 am RNS Momentum maintained with New Contract Orders
31st Mar 2025 11:48 am RNS Holding(s) in Company
See more Intercede regulatory news

Intercede (IGP) Share News

IN BRIEF: Intercede announces new contract, orders for USD1.5 million

3rd Jul 2025 14:30

Intercede Group PLC - Leicestershire, England-based cybersecurity software firm - Announces recent contract and renewal orders worth USD1.5 million. This includes around USD500,000 via an order from a US federal government agency for MYID CMS, a credential management system. The order is for associated support and maintenance, enhancing further licence purchase in a recent large deployment. The orders continue the company's "momentum" into financial year 2026 ending in late March, Intercede says. Read More

Intercede sees growing cybersecurity opportunities amid uncertainty

24th Jun 2025 13:01

(Alliance News) - Intercede Group PLC on Tuesday said it is "primed for growth" despite reporting a drop in sales and profit in its financial year. Read More

UK earnings, trading statements calendar - next 7 days

17th Jun 2025 14:14

Read More

Intercede Group shares rise amid improved profitability expectations

8th Apr 2025 10:14

(Alliance News) - Intercede Group PLC on Tuesday said trading has shown strong momentum against market forecasts as it noted progress in licence wins. Read More

Intercede wins nearly USD1.5 million in orders during final quarter

12th Mar 2025 17:10

(Alliance News) - Intercede Group PLC on Wednesday said it has won contract orders worth more than USD1.4 million in total, for the final quarter of the year ending March 31. Read More

See more Intercede news
FTSE 100 Latest
Value8,846.41
Change39.88

Login to your account

Forgot Password?

Not Registered