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
6th Feb 2026 (Fri) 0.9276 0.9276 0.8832 0.8832 0
5th Feb 2026 (Thu) 0.9276 0.9276 0.86 0.86 2
4th Feb 2026 (Wed) 0.9276 0.9397 0.8707 0.8942 1,547
3rd Feb 2026 (Tue) 0.922 0.98 0.92 0.939 4,942
2nd Feb 2026 (Mon) 0.9206 0.9206 0.8637 0.939 3,277
30th Jan 2026 (Fri) 0.94 0.94 0.9251 0.923 228
29th Jan 2026 (Thu) 0.9134 0.9134 0.9134 0.9115 14
28th Jan 2026 (Wed) 0.935 0.935 0.9064 0.9539 616
27th Jan 2026 (Tue) 0.9353 0.9353 0.9204 0.9539 5,078
26th Jan 2026 (Mon) 0.96 0.9686 0.9352 0.9515 4,824
23rd Jan 2026 (Fri) 0.9227 0.925 0.9227 0.932 308
22nd Jan 2026 (Thu) 0.9313 0.943 0.9305 0.936 1,249
21st Jan 2026 (Wed) 0.95 0.95 0.9003 0.9255 1,047
20th Jan 2026 (Tue) 0.953 0.953 0.88 0.9282 9,295
19th Jan 2026 (Mon) 0.97 0.97 0.9528 0.9601 1,091
16th Jan 2026 (Fri) 0.97 0.97 0.9528 0.9601 1,091
15th Jan 2026 (Thu) 0.9426 0.9505 0.9426 0.9505 0
14th Jan 2026 (Wed) 0.9426 0.9457 0.9426 0.9396 0
13th Jan 2026 (Tue) 0.9733 0.9733 0.903 0.9859 5,295
12th Jan 2026 (Mon) 1.01 1.01 0.9879 0.9859 1,668
9th Jan 2026 (Fri) 1.01 1.02 0.99 1.02 1,836
8th Jan 2026 (Thu) 0.9308 0.9313 0.9302 0.9601 109
7th Jan 2026 (Wed) 0.9612 0.9612 0.8892 0.94 9,287
6th Jan 2026 (Tue) 1.015 1.015 0.9766 0.982 13,449
5th Jan 2026 (Mon) 1.06 1.06 1.01 1.04 54,800
2nd Jan 2026 (Fri) 1.04 1.06 1.02 1.03 24,007
1st Jan 2026 (Thu) 1.06 1.07 0.68 0.91 72,493
31st Dec 2025 (Wed) 1.06 1.07 0.68 0.91 72,493
30th Dec 2025 (Tue) 1.09 1.09 0.9929 0.993 32,951
29th Dec 2025 (Mon) 1.10 1.10 1.06 1.06 7,060
26th Dec 2025 (Fri) 1.09 1.11 1.05 1.125 3,850
25th Dec 2025 (Thu) 1.16 1.16 1.12 1.14 607
24th Dec 2025 (Wed) 1.16 1.16 1.12 1.14 607
23rd Dec 2025 (Tue) 1.17 1.19 1.15 1.18 7,125
22nd Dec 2025 (Mon) 1.26 1.26 1.22 1.23 7,404
19th Dec 2025 (Fri) 1.41 1.41 1.30 1.36 5,419
18th Dec 2025 (Thu) 1.46 1.46 1.43 1.45 11,087
17th Dec 2025 (Wed) 1.44 1.50 1.42 1.42 3,556
16th Dec 2025 (Tue) 1.35 1.46 1.35 1.45 10,132
15th Dec 2025 (Mon) 1.41 1.42 1.39 1.40 7,568
12th Dec 2025 (Fri) 1.34 1.44 1.33 1.32 8,297
11th Dec 2025 (Thu) 1.27 1.27 1.2435 1.2435 812
10th Dec 2025 (Wed) 1.27 1.27 1.2287 1.2287 931
9th Dec 2025 (Tue) 1.27 1.27 1.27 1.27 204
8th Dec 2025 (Mon) 1.29 1.29 1.29 1.299 3
FTSE 100 Latest
Value10,369.75
Change60.53