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	140.00p on 20-10-2026 at 08:07:47
Change	1.00p 0.72%
Buy	142.00p
Sell	138.00p

Last Trade:	Buy 153.00 at 141.96p
Day's Volume:	129,168
Last Close:	139.00p
Open:	139.00p
ISIN:	GB0003287249

Day's Range	139.00p - 140.00p
52wk Range:	75.00p - 163.00p
Market Capitalisation:	£85.42m
VWAP:	140.10345p
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*	153	141.96p	Ordinary	08:57:11 - 20-Oct-26
Buy*	99	141.92p	Ordinary	08:56:28 - 20-Oct-26
Buy*	20	142.00p	SI Trade	08:53:41 - 20-Oct-26
Unknown*	0	142.00p	SI Trade	08:53:41 - 20-Oct-26
Buy*	199	142.00p	SI Trade	08:53:41 - 20-Oct-26
Buy*	3,515	141.95p	Ordinary	08:53:35 - 20-Oct-26
Buy*	415	142.00p	Ordinary	08:44:07 - 20-Oct-26
Buy*	71	142.00p	Ordinary	08:44:07 - 20-Oct-26
Buy*	352	142.00p	SI Trade	08:44:07 - 20-Oct-26
Buy*	137	142.00p	SI Trade	08:44:07 - 20-Oct-26

See more Intercede trades

Intercede (IGP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Oct 2026 (Tue)	132.00	140.50	132.00	132.50	291,524
5th Oct 2026 (Mon)	126.00	133.00	126.00	131.50	167,128
2nd Oct 2026 (Fri)	126.00	126.00	126.00	126.00	31,168
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

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

Value10,706.96

Change-57.73