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	166.00p on 08-08-2025 at 18:35:10
Change	7.50p 4.73%
Buy	170.00p
Sell	162.00p

Last Trade:	Sell 522.00 at 164.25p
Day's Volume:	72,055
Last Close:	166.00p
Open:	160.00p
ISIN:	GB0003287249

Day's Range	160.00p - 166.00p
52wk Range:	122.50p - 215.00p
Market Capitalisation:	£98.27m
VWAP:	164.64611p
Shares in Issue:	59.20m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Intercede (IGP) Latest Trades
Sell*	522	164.25p	Ordinary	16:23:36 - 08-Aug-25
Sell*	150	164.00p	Ordinary	14:21:43 - 08-Aug-25
Unknown*	25,000	165.00p	Ordinary	14:13:37 - 08-Aug-25
Unknown*	24,883	164.00p	SI Trade	13:06:41 - 08-Aug-25
Buy*	1,500	167.95p	Ordinary	10:02:52 - 08-Aug-25
Buy*	1,500	168.00p	Ordinary	09:59:39 - 08-Aug-25
Buy*	2,000	165.00p	Ordinary	09:57:46 - 08-Aug-25
Buy*	2,500	166.00p	Ordinary	09:57:17 - 08-Aug-25
Buy*	1,000	165.00p	Ordinary	09:56:47 - 08-Aug-25
Buy*	5,000	164.90p	Ordinary	09:50:18 - 08-Aug-25

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	158.50	158.50	158.50	158.50	10,795
6th Aug 2025 (Wed)	158.50	158.50	158.50	158.50	62,074
5th Aug 2025 (Tue)	158.50	158.50	158.50	158.50	9,718
4th Aug 2025 (Mon)	158.50	158.50	158.50	158.50	16,235
1st Aug 2025 (Fri)	158.50	158.50	158.50	158.50	22,634
31st Jul 2025 (Thu)	158.50	158.50	158.50	158.50	37,015
30th Jul 2025 (Wed)	158.50	158.50	158.50	158.50	21,647
29th Jul 2025 (Tue)	157.00	158.50	157.00	158.50	40,944
28th Jul 2025 (Mon)	162.50	162.50	152.50	157.00	92,657
25th Jul 2025 (Fri)	169.00	169.00	161.00	162.50	60,772
24th Jul 2025 (Thu)	172.00	172.00	169.00	169.00	35,746
23rd Jul 2025 (Wed)	165.00	175.00	165.00	172.00	91,715
22nd Jul 2025 (Tue)	159.00	165.00	159.00	165.00	67,172
21st Jul 2025 (Mon)	159.00	159.00	158.00	159.00	53,963
18th Jul 2025 (Fri)	159.50	159.50	158.50	159.00	78,586
17th Jul 2025 (Thu)	167.50	167.50	158.50	159.50	105,109
16th Jul 2025 (Wed)	167.50	167.50	167.50	167.50	10,589
15th Jul 2025 (Tue)	164.50	168.50	164.00	167.50	80,586
14th Jul 2025 (Mon)	169.50	166.00	164.50	164.50	74,511
11th Jul 2025 (Fri)	171.00	171.50	169.00	169.50	42,206
10th Jul 2025 (Thu)	172.50	172.50	171.00	171.00	65,219
9th Jul 2025 (Wed)	176.00	176.00	172.50	172.50	29,829
8th Jul 2025 (Tue)	173.50	176.00	173.50	176.00	39,483

See more Intercede price history

Date	Source	Headline
Intercede (IGP) Regulatory News
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
1st May 2025 7:00 am	RNS-R	Intercede Collaborates with Microsoft and Yubico
8th Apr 2025 7:00 am	RNS	Trading Update

See more Intercede regulatory news

FTSE 100 Latest

Value9,095.73

Change-5.04