Intercede Group plc (IGP.L) LSE

Currency In GBp

IGP.L Historical Return

If you invested 1000 GBp in Intercede Group plc (IGP.L) 10 years ago, it would be worth 990.7 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 918.1 GBp, while 1000 GBp invested 1 year ago would be worth 647.42 GBp. This corresponds to total returns of -0.93%, -8.19%, -35.26%, respectively, with annualized returns of -0.09%, -1.69%, -35.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IGP.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	106.5	106.5	106.5	106.7	104	45,825
July 09, 2026	106.5	106.5	106.5	109	104	71,593
July 08, 2026	106	106.5	106.5	109	104	11,501
July 07, 2026	105	106	106	108	104	50,597
July 06, 2026	105.5	103.5	103.5	108	102	24,901
July 03, 2026	108	105.5	105.5	110	104.15	42,099
July 02, 2026	106	108	108	110.5	104	111,827
July 01, 2026	112.5	106	106	114	104.04	78,642
June 30, 2026	112.5	112.5	112.5	116.86	110.38	16,973
June 29, 2026	108.5	112.5	112.5	114.49	108	86,847
June 26, 2026	101.5	108.5	108.5	111	100	141,398
June 25, 2026	111	101.5	101.5	112	100	320,932
June 24, 2026	118	111	111	120	110.04	129,082
June 23, 2026	121.75	118	118	126	112.58	248,636
June 22, 2026	120.5	120.5	120.5	123	118.15	76,891
June 19, 2026	118	120.5	120.5	122.9	116	89,776
June 18, 2026	125	118	118	125	116.29	61,193
June 17, 2026	122.5	124	124	125	121.33	43,220
June 16, 2026	121	122.5	122.5	124	117.5	182,472
June 15, 2026	112	118	118	121	111	140,064
June 12, 2026	110	112	112	114	110	133,414
June 11, 2026	113	110	110	114	105.65	42,974
June 10, 2026	110.5	113	113	118	110.5	84,820
June 09, 2026	116	111.5	111.5	120	108	174,333
June 08, 2026	124	116.75	116.75	126	114	53,509
June 05, 2026	123.5	124	124	126	122.08	47,583
June 04, 2026	130.5	123.5	123.5	133	122	113,396
June 03, 2026	122.5	131	131	135	120	205,415
June 02, 2026	119	122	122	125	117	142,087
June 01, 2026	117	117.5	117.5	119	116.1	35,899
May 29, 2026	116.5	117	117	118	115.78	36,634
May 28, 2026	114.75	116.5	116.5	118	114	220,344
May 27, 2026	110	114.75	114.75	116.5	108	71,285
May 26, 2026	109.5	110	110	112	107	75,950
May 22, 2026	108.5	108.5	108.5	110	107	50,096
May 21, 2026	110.5	108.5	108.5	113	107	27,699
May 20, 2026	105	110.5	110.5	113	105	100,005
May 19, 2026	103	103	103	104	102.25	62,114
May 18, 2026	103.5	103	103	105.6	101.12	65,948
May 15, 2026	104	103.5	103.5	106	102	92,028
May 14, 2026	106	104	104	108	102.04	56,909
May 13, 2026	110	106	106	110	104.2	37,934
May 12, 2026	109	108	108	110	106	113,564
May 11, 2026	112.5	109	109	115	108	134,590
May 08, 2026	119	112.5	112.5	120	110	151,061
May 07, 2026	117	119	119	122	115	229,506
May 06, 2026	107.78	115	115	116	107.78	236,766
May 05, 2026	104.5	107	107	112	104.5	185,292
May 01, 2026	104	104.5	104.5	106	102	46,994
April 30, 2026	106	104	104	106	101	28,956
April 29, 2026	104.5	105.49	105.49	106	101	135,651
April 28, 2026	104	104	104	105	103	33,899
April 27, 2026	103.5	104	104	105	102	167,381
April 24, 2026	102.5	103.5	103.5	105	99	229,460
April 23, 2026	103.5	102.5	102.5	104	101	88,020
April 22, 2026	104.5	103.5	103.5	109	100	243,175
April 21, 2026	92	104	104	105	91.5	3.69M
April 20, 2026	88	88	88	89	87.16	142,180
April 17, 2026	85.03	88	88	89	85.03	363,099
April 16, 2026	88.5	87	87	89	85.04	75,631