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	127.50p on 25-09-2026 at 17:45:12
Change	-5.00p -3.77%
Buy	130.00p
Sell	125.00p

Last Trade:	Buy 1,250.00 at 128.87p
Day's Volume:	53,323
Last Close:	127.50p
Open:	132.50p
ISIN:	GB0003287249

Day's Range	127.50p - 132.50p
52wk Range:	75.00p - 176.50p
Market Capitalisation:	£77.79m
VWAP:	129.58154p
Shares in Issue:	61.01m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Intercede (IGP) Latest Trades
Buy*	1,250	128.87p	Ordinary	16:19:29 - 25-Sep-26
Sell*	2,719	125.00p	Ordinary	16:12:57 - 25-Sep-26
Buy*	3,079	129.745p	Ordinary	16:11:25 - 25-Sep-26
Buy*	772	128.87p	Ordinary	16:03:15 - 25-Sep-26
Sell*	800	125.50p	Ordinary	16:01:32 - 25-Sep-26
Sell*	188	125.50p	Ordinary	15:58:08 - 25-Sep-26
Sell*	637	125.00p	Ordinary	15:57:07 - 25-Sep-26
Sell*	1,500	128.00p	Ordinary	15:56:47 - 25-Sep-26
Sell*	13,386	128.95413p	Ordinary	15:51:58 - 25-Sep-26
Buy*	7	130.40p	Ordinary	15:18:13 - 25-Sep-26

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	132.50	132.50	127.50	127.50	53,323
24th Sep 2026 (Thu)	125.00	136.00	125.00	132.50	129,157
23rd Sep 2026 (Wed)	120.00	125.00	120.00	125.00	86,649
22nd Sep 2026 (Tue)	120.00	119.50	119.00	119.50	250,644
21st Sep 2026 (Mon)	120.50	120.50	120.00	120.00	47,100
18th Sep 2026 (Fri)	123.00	124.50	120.50	120.50	105,656
17th Sep 2026 (Thu)	123.00	123.00	122.50	122.50	64,186
16th Sep 2026 (Wed)	122.00	125.00	122.00	123.00	61,583
15th Sep 2026 (Tue)	118.50	123.50	118.50	122.00	155,336
14th Sep 2026 (Mon)	116.50	118.50	116.00	118.50	69,974
11th Sep 2026 (Fri)	116.50	116.50	116.50	116.50	9,327
10th Sep 2026 (Thu)	115.50	116.50	115.50	116.50	32,985
9th Sep 2026 (Wed)	116.00	116.00	115.50	115.50	123,069
8th Sep 2026 (Tue)	112.50	116.00	112.50	116.00	153,439
7th Sep 2026 (Mon)	114.00	119.00	112.50	112.50	186,160
4th Sep 2026 (Fri)	113.00	114.00	113.00	114.00	168,898
3rd Sep 2026 (Thu)	111.00	112.50	111.00	112.50	33,638
2nd Sep 2026 (Wed)	111.00	111.00	111.00	111.00	41,715
1st Sep 2026 (Tue)	111.00	111.00	111.00	111.00	16,861
31st Aug 2026 (Mon)	111.00	111.00	111.00	111.00	0
28th Aug 2026 (Fri)	111.00	111.00	111.00	111.00	86,227
27th Aug 2026 (Thu)	111.00	111.00	111.00	111.00	104,755
26th Aug 2026 (Wed)	112.00	112.00	111.00	111.00	15,545

See more Intercede price history

Date	Source	Headline
Intercede (IGP) Regulatory News
24th Sep 2026 2:00 pm	RNS	Result of AGM and Notice of Trading Update
23rd Sep 2026 7:00 am	RNS	Director/PDMR Shareholding
14th Sep 2026 7:00 am	RNS	Exercise of Options, PDMR Shareholding & TVR
8th Sep 2026 7:00 am	RNS	Exercise of Options, PDMR Shareholding & TVR
3rd Aug 2026 7:00 am	RNS	Contract Wins
20th Jul 2026 7:00 am	RNS	Exercise of Options, PDMR Shareholding & TVR
23rd Jun 2026 7:00 am	RNS	Final Results
15th Jun 2026 7:00 am	RNS-R	Extension of Partnership with Swissbit
20th May 2026 7:00 am	RNS-R	Partnership with OneSpan
19th May 2026 7:00 am	RNS	Notice of Results and Investor Presentation

See more Intercede regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26