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	144.00p on 06-11-2026 at 19:15:14
Change	-3.50p -2.37%
Buy	145.00p
Sell	143.00p

Last Trade:	Unknown 60,000.00 at 145.00p
Day's Volume:	196,502
Last Close:	144.00p
Open:	147.50p
ISIN:	GB0003287249

Day's Range	143.00p - 147.50p
52wk Range:	75.00p - 152.50p
Market Capitalisation:	£87.86m
VWAP:	144.89474p
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*	60,000	145.00p	Negotiated Trade	16:13:35 - 06-Nov-26
Unknown*	55,172	145.00p	SI Trade	16:11:07 - 06-Nov-26
Sell*	206	143.00p	Ordinary	15:56:40 - 06-Nov-26
Sell*	788	143.65p	Ordinary	15:09:36 - 06-Nov-26
Buy*	131	145.00p	Ordinary	14:53:12 - 06-Nov-26
Buy*	50	145.00p	SI Trade	14:53:12 - 06-Nov-26
Sell*	4	143.00p	SI Trade	14:53:12 - 06-Nov-26
Buy*	19	145.00p	SI Trade	14:53:12 - 06-Nov-26
Unknown*	-3,000	145.00p	Ordinary Correction	14:53:00 - 06-Nov-26
Unknown*	3,000	145.00p	Ordinary	14:53:00 - 06-Nov-26

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Oct 2026 (Mon)	132.50	132.50	131.50	131.50	144,689
9th Oct 2026 (Fri)	132.50	132.50	131.50	131.50	41,780
8th Oct 2026 (Thu)	137.00	138.50	129.50	132.50	298,296
7th Oct 2026 (Wed)	132.00	137.50	131.50	134.50	138,350

See more Intercede price history

Date	Source	Headline
Intercede (IGP) Regulatory News
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
23rd Jun 2026 7:00 am	RNS	Final Results

See more Intercede regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72