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	157.50p on 13-11-2026 at 13:25:14
Change	1.00p 0.64%
Buy	160.00p
Sell	155.00p

Last Trade:	Sell 2,506.00 at 156.00p
Day's Volume:	16,700
Last Close:	156.50p
Open:	156.50p
ISIN:	GB0003287249

Day's Range	156.50p - 157.50p
52wk Range:	75.00p - 157.50p
Market Capitalisation:	£96.09m
VWAP:	156.54953p
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
Sell*	2,506	156.00p	Ordinary	12:33:45 - 13-Nov-26
Buy*	5	159.95p	Ordinary	12:17:39 - 13-Nov-26
Sell*	1,434	155.88p	Ordinary	11:27:53 - 13-Nov-26
Sell*	253	155.00p	Ordinary	09:35:29 - 13-Nov-26
Sell*	2,500	155.75p	Ordinary	09:20:22 - 13-Nov-26
Sell*	1,441	155.75p	Ordinary	09:20:08 - 13-Nov-26
Sell*	3,500	157.00p	Ordinary	09:04:14 - 13-Nov-26
Sell*	500	155.50p	Ordinary	09:02:25 - 13-Nov-26
Buy*	109	160.00p	Ordinary	08:54:34 - 13-Nov-26
Buy*	109	160.00p	SI Trade	08:54:33 - 13-Nov-26

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	156.50	157.50	156.50	156.50	16,700
12th Nov 2026 (Thu)	150.00	156.50	150.00	156.50	178,013
11th Nov 2026 (Wed)	144.00	150.00	144.00	150.00	120,347
10th Nov 2026 (Tue)	144.00	144.00	144.00	144.00	4,710
9th Nov 2026 (Mon)	144.00	144.00	144.00	144.00	19,504
6th Nov 2026 (Fri)	147.50	147.50	143.00	144.00	196,502
5th Nov 2026 (Thu)	147.00	152.50	146.00	147.50	378,805
4th Nov 2026 (Wed)	141.00	147.00	141.00	147.00	52,296
3rd Nov 2026 (Tue)	138.50	141.00	138.50	141.00	25,976
2nd Nov 2026 (Mon)	140.00	140.00	138.50	138.50	18,782
30th Oct 2026 (Fri)	140.00	141.00	140.00	140.00	38,112
29th Oct 2026 (Thu)	141.00	141.00	140.00	140.00	29,766
28th Oct 2026 (Wed)	136.00	143.00	136.00	143.00	63,276
27th Oct 2026 (Tue)	135.00	136.00	135.00	136.00	45,032
26th Oct 2026 (Mon)	139.00	139.00	135.00	135.00	216,884
23rd Oct 2026 (Fri)	141.00	141.00	139.00	139.00	21,324
22nd Oct 2026 (Thu)	142.50	142.50	137.50	141.00	73,214
21st Oct 2026 (Wed)	140.00	142.50	140.00	142.50	21,580
20th Oct 2026 (Tue)	139.00	140.00	139.00	140.00	153,265
19th Oct 2026 (Mon)	133.50	140.50	133.50	139.00	105,702
16th Oct 2026 (Fri)	131.50	131.50	131.00	131.00	101,917
15th Oct 2026 (Thu)	131.50	131.50	131.50	131.50	93,583
14th Oct 2026 (Wed)	131.50	131.50	131.50	131.50	54,308
13th Oct 2026 (Tue)	131.50	132.50	131.50	131.50	81,633

See more Intercede price history

Date	Source	Headline
Intercede (IGP) Regulatory News
10th Nov 2026 2:14 pm	RNS	Holding(s) in Company
19th Oct 2026 7:00 am	RNS	£1.04m Purchase Order & Notice of Interim Results
12th Oct 2026 7:00 am	RNS-R	Launch of MyID® Authenticate
8th Oct 2026 7:00 am	RNS	Trading Update, New Contract Orders and Renewals
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

See more Intercede regulatory news

FTSE 100 Latest

Value10,891.57

Change28.48