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
20th May 2026 (Wed) 0.8643 0.8643 0.855 0.855 0
19th May 2026 (Tue) 0.8643 0.8643 0.8426 0.85 8
18th May 2026 (Mon) 0.8168 0.8201 0.8168 0.8201 17
15th May 2026 (Fri) 0.8168 0.82 0.8168 0.82 40
14th May 2026 (Thu) 0.8168 0.82 0.8168 0.82 0
13th May 2026 (Wed) 0.8168 0.82 0.8168 0.82 0
12th May 2026 (Tue) 0.8168 0.8168 0.8168 0.81 100
11th May 2026 (Mon) 0.89 0.89 0.8201 0.8201 9
8th May 2026 (Fri) 0.89 0.89 0.8388 0.8388 2
7th May 2026 (Thu) 0.89 0.89 0.841 0.841 12
6th May 2026 (Wed) 0.89 0.89 0.8601 0.876 547
5th May 2026 (Tue) 0.8557 0.8557 0.8557 0.863 0
4th May 2026 (Mon) 0.832 0.8542 0.8285 0.821 285
1st May 2026 (Fri) 0.8601 0.893 0.8601 0.8876 626
30th Apr 2026 (Thu) 0.8523 0.8523 0.837 0.8417 497
29th Apr 2026 (Wed) 0.8378 0.8378 0.7718 0.8113 2,363
28th Apr 2026 (Tue) 0.871 0.871 0.80 0.8667 2,074
27th Apr 2026 (Mon) 0.91 0.91 0.8989 0.8989 200
24th Apr 2026 (Fri) 0.88 0.92 0.88 0.9077 7,976
23rd Apr 2026 (Thu) 0.859 0.92 0.859 0.899 9,636
22nd Apr 2026 (Wed) 0.79 0.8652 0.79 0.81 14,732
21st Apr 2026 (Tue) 0.788 0.788 0.7601 0.7601 301
20th Apr 2026 (Mon) 0.788 0.79 0.76 0.75 480
17th Apr 2026 (Fri) 0.789 0.789 0.76 0.7701 4,708
16th Apr 2026 (Thu) 0.7446 0.7446 0.7416 0.767 429
15th Apr 2026 (Wed) 0.7472 0.75 0.7472 0.7487 989
14th Apr 2026 (Tue) 0.7531 0.76 0.7531 0.76 45
13th Apr 2026 (Mon) 0.7531 0.7531 0.75 0.751 3,472
10th Apr 2026 (Fri) 0.732 0.7629 0.732 0.7629 0
9th Apr 2026 (Thu) 0.732 0.76 0.732 0.76 2
8th Apr 2026 (Wed) 0.732 0.732 0.72 0.732 7,725
7th Apr 2026 (Tue) 0.75 0.75 0.75 0.75 71
6th Apr 2026 (Mon) 0.75 0.75 0.75 0.75 488
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
FTSE 100 Latest
Value10,443.47
Change11.13