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	126.00p on 01-10-2026 at 18:35:12
Change	-1.00p -0.79%
Buy	128.00p
Sell	124.00p

Last Trade:	Unknown 25,000.00 at 126.00p
Day's Volume:	82,216
Last Close:	125.00p
Open:	126.00p
ISIN:	GB0003287249

Day's Range	125.00p - 125.00p
52wk Range:	75.00p - 176.00p
Market Capitalisation:	£76.27m
VWAP:	125.94087p
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
Unknown*	25,000	126.00p	Ordinary	16:37:20 - 01-Oct-26
Sell*	6,102	125.00p	Uncrossing Trade	16:35:15 - 01-Oct-26
Unknown*	0	128.00p	SI Trade	16:15:12 - 01-Oct-26
Buy*	234	128.00p	SI Trade	16:15:12 - 01-Oct-26
Unknown*	2,264	126.00p	Ordinary	15:37:10 - 01-Oct-26
Sell*	6,300	124.47p	Ordinary	14:50:41 - 01-Oct-26
Sell*	6,300	124.00p	Ordinary	14:50:24 - 01-Oct-26
Unknown*	2,027	126.00p	Ordinary	14:27:11 - 01-Oct-26
Buy*	50	128.00p	SI Trade	14:19:40 - 01-Oct-26
Unknown*	198	126.00p	Ordinary	13:38:58 - 01-Oct-26

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Oct 2026 (Thu)	126.00	125.00	125.00	125.00	82,216
30th Sep 2026 (Wed)	126.00	126.00	126.00	126.00	38,688
29th Sep 2026 (Tue)	126.00	126.00	126.00	126.00	15,933
28th Sep 2026 (Mon)	127.50	125.00	125.00	125.00	223,483
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

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

Value10,428.27

Change-177.73