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 1,207.25 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,170.85 GBp, while 1000 GBp invested 1 year ago would be worth 683.28 GBp. This corresponds to total returns of 20.73%, 17.09%, -31.67%, respectively, with annualized returns of 1.9%, 3.21%, -31.67%.

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
September 10, 2026	115.5	116.5	116.5	118	113	34,966
September 09, 2026	116	115.5	115.5	118	113	73,070
September 08, 2026	112.5	116	116	118	112	123,442
September 07, 2026	115	112.5	112.5	119	112.1	186,178
September 04, 2026	113	114	114	115	112.12	168,902
September 03, 2026	111	112.5	112.5	114	111	33,644
September 02, 2026	111	111	111	112	110	44,202
September 01, 2026	111	111	111	112	110	16,865
August 28, 2026	112	111	111	112	110	86,227
August 27, 2026	111	111	111	112	110	104,757
August 26, 2026	112	111	111	114	110	15,547
August 25, 2026	114.5	112	112	115	110	54,026
August 24, 2026	113.5	114.5	114.5	115	113	66,289
August 21, 2026	113.5	113.5	113.5	115	112	54,138
August 20, 2026	113	113.5	113.5	115	111	47,274
August 19, 2026	110.5	113	113	113	110	34,865
August 18, 2026	111	110.5	110.5	112	110	14,550
August 17, 2026	116.5	111.5	111.5	119	111.1	57,253
August 14, 2026	115	116.5	116.5	119	114	33,988
August 13, 2026	113.5	115	115	116.45	112	45,326
August 12, 2026	113.5	113.5	113.5	115	112	43,593
August 11, 2026	117	113.5	113.5	118	112.1	73,268
August 10, 2026	120	117	117	120	116	44,489
August 07, 2026	116	118	118	121	116	238,950
August 06, 2026	110	116	116	117	108	59,117
August 05, 2026	112.5	110	110	115	107	264,722
August 04, 2026	112.5	112.5	112.5	115	110	55,461
August 03, 2026	109.5	112.5	112.5	115.88	108	135,845
July 31, 2026	107	107	107	108	106	34,940
July 30, 2026	107	107	107	108	106	74,151
July 29, 2026	107	107	107	108	106	91,557
July 28, 2026	109.5	106.5	106.5	113	106	187,931
July 27, 2026	108	109.5	109.5	113	106	32,665
July 24, 2026	108.69	108	108	110	106	31,980
July 23, 2026	107.5	107.5	107.5	109	106.3	28,831
July 22, 2026	108	107.5	107.5	110	106.21	33,967
July 21, 2026	108	108	108	110	106.4	26,237
July 20, 2026	112.38	107	107	114	106.2	91,899
July 17, 2026	112.5	111.5	111.5	114	109.5	37,055
July 16, 2026	106.5	112.5	112.5	114	104	61,151
July 15, 2026	105	106.5	106.5	109	105	1.26M
July 14, 2026	105	105	105	105.96	104	90,626
July 13, 2026	106.5	105	105	109	104	53,719
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