Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Intercure Ltd (INCR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.7348 0.76 0.7348 0.76 6
2nd Apr 2026 (Thu) 0.7348 0.76 0.7348 0.76 6
1st Apr 2026 (Wed) 0.7348 0.7734 0.7348 0.7734 0
31st Mar 2026 (Tue) 0.7348 0.7348 0.7348 0.7509 121
30th Mar 2026 (Mon) 0.7623 0.7623 0.7565 0.7565 43
27th Mar 2026 (Fri) 0.7623 0.7623 0.7623 0.7601 86
26th Mar 2026 (Thu) 0.769 0.77 0.7301 0.7301 2,439
25th Mar 2026 (Wed) 0.758 0.758 0.7302 0.73 0
24th Mar 2026 (Tue) 0.7475 0.7521 0.7475 0.7501 256
23rd Mar 2026 (Mon) 0.7675 0.77 0.7675 0.77 0
20th Mar 2026 (Fri) 0.7675 0.77 0.7551 0.7737 1,607
19th Mar 2026 (Thu) 0.7747 0.7747 0.7514 0.7699 1
18th Mar 2026 (Wed) 0.7845 0.785 0.761 0.76 144
17th Mar 2026 (Tue) 0.7845 0.7845 0.771 0.775 3,859
16th Mar 2026 (Mon) 0.7625 0.7625 0.76 0.772 2,502
13th Mar 2026 (Fri) 0.80 0.80 0.79 0.79 0
12th Mar 2026 (Thu) 0.80 0.80 0.80 0.79 1,043
11th Mar 2026 (Wed) 0.80 0.82 0.80 0.801 6
10th Mar 2026 (Tue) 0.8228 0.8228 0.8133 0.8133 4
9th Mar 2026 (Mon) 0.8228 0.83 0.8228 0.82 1,273
6th Mar 2026 (Fri) 0.8367 0.8368 0.8143 0.8202 6,400
5th Mar 2026 (Thu) 0.8616 0.8633 0.8616 0.8504 244
4th Mar 2026 (Wed) 0.8668 0.8847 0.8498 0.85 1,743
3rd Mar 2026 (Tue) 0.8463 0.8463 0.8301 0.8301 83
2nd Mar 2026 (Mon) 0.8463 0.85 0.8463 0.8496 691
27th Feb 2026 (Fri) 0.83 0.8475 0.8244 0.83 930
26th Feb 2026 (Thu) 0.8023 0.8023 0.8023 0.8023 11
25th Feb 2026 (Wed) 0.8605 0.869 0.8605 0.869 0
24th Feb 2026 (Tue) 0.8605 0.8605 0.85 0.85 0
23rd Feb 2026 (Mon) 0.8605 0.89 0.8115 0.85 6,412
20th Feb 2026 (Fri) 0.8368 0.8649 0.8153 0.88 641
19th Feb 2026 (Thu) 0.875 0.875 0.7612 0.8386 54,679
18th Feb 2026 (Wed) 0.875 0.89 0.875 0.89 703
17th Feb 2026 (Tue) 0.8771 0.8771 0.8771 0.875 886
16th Feb 2026 (Mon) 0.8825 0.8986 0.875 0.90 1,603
13th Feb 2026 (Fri) 0.8825 0.8986 0.875 0.90 1,603
12th Feb 2026 (Thu) 0.92 0.92 0.8999 0.8905 722
11th Feb 2026 (Wed) 0.9356 0.9356 0.91 0.91 500
10th Feb 2026 (Tue) 0.9455 0.9472 0.9006 0.92 1,520
9th Feb 2026 (Mon) 0.9333 0.9333 0.8925 0.921 13,387
6th Feb 2026 (Fri) 0.9276 0.9276 0.8832 0.8832 0
FTSE 100 Latest
Value10,436.29
Change71.50