Intercede Group plc (IGP.L) LSE

104.00

-2(-1.89%)

Updated at May 14 04:16PM

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 881.36 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,083.33 GBp, while 1000 GBp invested 1 year ago would be worth 602.9 GBp. This corresponds to total returns of -11.86%, 8.33%, -39.71%, respectively, with annualized returns of -1.25%, 1.61%, -39.71%.

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
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
April 15, 2026	88.5	88.5	88.5	89	88	93,767
April 14, 2026	82	88.5	88.5	89	81.63	947,708
April 13, 2026	83	82	82	84	80	123,847
April 10, 2026	83.84	83	83	84	82	400,534
April 09, 2026	80	83	83	85	78	772,606
April 08, 2026	78	78	78	80	76	262,176
April 07, 2026	76.5	78	78	78	75	43,315
April 02, 2026	76.5	76.5	76.5	78	75	92,978
April 01, 2026	77	77	77	78	76	288,255
March 31, 2026	76	75.02	76	77	75	147,005
March 30, 2026	77	76	76	78	75	592,617
March 27, 2026	77.5	77	77	78	76	117,788
March 26, 2026	78.5	77.5	77.5	80	77	165,049
March 25, 2026	78.5	78.5	78.5	80	77	81,082
March 24, 2026	78.5	78	78	79.97	77	90,766
March 23, 2026	75.5	78.5	78.5	79	73	395,387
March 20, 2026	77	77	77	78	76.55	44,557
March 19, 2026	78	77	77	78	73	125,050
March 18, 2026	80	76.5	76.5	80	75	374,569
March 17, 2026	83	78	78	87.85	76.01	1.61M
March 16, 2026	97	95.5	97	98.96	95.5	14,934
March 13, 2026	96	97	97	98.85	95	44,537
March 12, 2026	96.5	96	96	98	95	19,874
March 11, 2026	96.5	96.5	96.5	97.4	95	6,500
March 10, 2026	96	96.5	96.5	97.63	94	75,638
March 09, 2026	98.5	96	96	99	93	211,825
March 06, 2026	98.5	98.5	98.5	99	98.06	86,172
March 05, 2026	104	98.5	98.5	105	98	340,615
March 04, 2026	103	104	104	105	102	238,409
March 03, 2026	104.5	102	102	105.5	100.04	34,780
March 02, 2026	109	104.5	104.5	110	102.11	48,370
February 27, 2026	109	109	109	109.5	108	76,628
February 26, 2026	111	109	109	112	109	64,083
February 25, 2026	114.5	111	111	116	110	127,646
February 24, 2026	116.5	116	116	118	115	26,954
February 23, 2026	121	116.5	116.5	121	115	149,326
February 20, 2026	121	121	121	121.9	120	29,178
February 19, 2026	124	121	121	126	120	30,069
February 18, 2026	123.5	123.5	123.5	126	121	20,582
February 17, 2026	123.5	123.5	123.5	126	121	11,095