Stock listing

LSE:IGP Intercede Group plc Share Price

Home listing (LSE) of Intercede Group plc

Follow Intercede Group plc into a list and get an email when it puts out news.

Share price · LSE:IGP

140.00p GBX (pence) 0.00 (0.0%)

Close on Oct 30, 2026

Past year -7.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
138.00p – 144.00p GBX (pence)Oct 30, 2026
Volume
36,962 sharesOct 30, 2026
Market cap
£85.42M GBPAt the close on Oct 30, 2026 · price × 61.01M shares outstanding
52-week range
73.00p – 151.50p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£108,614 GBPMedian day 63,150 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Intercede Group plc logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:IGP · Home140.00p GBX (pence)0.00 (0.0%)36,962140.00p144.00p138.00p140.00pClose on Oct 30, 2026
Frankfurt:LYD€1.62 EUR+0.02 (+1.3%)—€1.62€1.62€1.62€1.60Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:IGP · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
140.00p0.000.0%140.00p144.00p138.00p36,962
140.00p-3.00-2.1%141.00p143.50p140.00p29,666
143.00p+7.00+5.1%137.00p143.50p137.00p62,113
136.00p+1.00+0.7%135.00p136.00p134.26p43,614
135.00p-4.00-2.9%139.00p139.75p134.50p66,545
139.00p-2.00-1.4%140.75p140.75p138.75p20,607
141.00p-1.50-1.1%142.50p144.00p136.50p73,220
142.50p+2.50+1.8%140.00p143.97p138.00p21,583
140.00p+1.00+0.7%139.00p142.00p137.25p153,271
139.00p+8.00+6.1%133.50p142.00p132.00p105,710
131.00p-0.50-0.4%131.50p133.00p129.51p101,921
131.50p0.000.0%131.50p133.00p130.00p93,599
131.50p0.000.0%131.50p133.00p130.00p54,310
131.50p0.000.0%131.50p135.00p130.00p81,642
131.50p0.000.0%132.50p135.00p129.00p144,706
131.50p-1.00-0.8%132.50p135.00p130.00p41,785
132.50p-2.00-1.5%138.00p140.00p129.15p298,307
134.50p+2.00+1.5%132.00p140.00p130.00p138,362
132.50p+1.00+0.8%132.00p141.00p130.13p291,534
131.50p+5.50+4.4%126.00p135.00p124.00p167,140
126.00p+1.00+0.8%126.00p128.00p124.15p31,170
125.00p-1.00-0.8%126.00p128.00p124.00p82,224
126.00p0.000.0%126.00p128.00p124.00p38,690
126.00p+1.00+0.8%126.00p128.00p124.33p15,934
125.00p-2.50-2.0%127.50p132.00p125.00p223,492
127.50p-5.00-3.8%132.50p135.00p125.00p53,333
132.50p+7.50+6.0%125.00p137.00p124.00p131,877
125.00p+5.50+4.6%120.00p128.00p115.00p86,668
119.50p-0.50-0.4%120.00p122.00p118.00p250,649
120.00p-0.50-0.4%120.50p123.00p118.30p47,105
120.50p-2.00-1.6%123.00p126.00p118.25p105,660
122.50p-0.50-0.4%123.00p126.00p120.00p64,187
123.00p+1.00+0.8%122.00p127.00p120.00p61,584
122.00p+3.50+3.0%118.50p125.00p118.00p155,342
118.50p+2.00+1.7%116.50p120.00p114.00p69,986
116.50p0.000.0%116.50p117.00p115.13p9,327
116.50p+1.00+0.9%115.50p118.00p113.00p32,991
115.50p-0.50-0.4%116.00p118.00p113.00p123,070
116.00p+3.50+3.1%112.50p118.00p112.00p153,442
112.50p-1.50-1.3%114.00p119.00p112.10p186,177
114.00p+1.50+1.3%113.00p115.00p112.12p168,901
112.50p+1.50+1.4%111.00p114.00p111.00p33,643
111.00p0.000.0%111.00p112.00p110.00p41,715
111.00p0.000.0%111.00p112.00p110.00p16,865
111.00p0.000.0%111.00p112.00p110.00p86,227
111.00p0.000.0%111.00p112.00p110.00p104,756
111.00p-1.00-0.9%112.00p114.00p110.00p15,547
112.00p-2.50-2.2%114.50p115.00p110.00p54,026
114.50p+1.00+0.9%113.50p115.00p113.00p66,288
113.50p0.000.0%113.50p115.00p112.00p53,470
113.50p+0.50+0.4%113.00p115.00p111.00p32,427
113.00p+2.50+2.3%110.50p113.00p110.00p34,865
110.50p-1.00-0.9%111.50p112.00p110.00p14,549
111.50p-5.00-4.3%116.50p119.00p111.10p57,253
116.50p+1.50+1.3%115.00p119.00p114.00p33,988
115.00p+1.50+1.3%113.50p116.45p112.00p45,325
113.50p0.000.0%113.50p115.00p112.00p31,907
113.50p-3.50-3.0%117.00p118.00p112.10p73,268
117.00p-1.00-0.8%118.00p120.00p116.00p44,489
118.00p+2.00+1.7%116.00p121.00p116.00p238,950
116.00p+6.00+5.5%110.00p117.00p108.00p59,088
110.00p-2.50-2.2%112.50p115.00p107.00p264,720
112.50p0.000.0%112.50p115.00p110.00p55,461
112.50p+5.50+5.1%109.50p115.88p108.00p135,845
107.00p0.000.0%107.00p108.00p106.00p34,940
107.00p0.000.0%107.00p108.00p106.00p74,152
Ticker
LSE:IGP
Asset type
Stock
Sector
Technology
Industry
Software
Exchange
LSE
Currency
GBX

What changed lately

Calls

Upcoming

  • Intercede Group (LSE:IGP) — Interim Results

    Thu, Nov 26, 2026 · 10:00 AM ET

    Register

Replays

  • Intercede Group (LSE:IGP) — Full Year Results for the 12 months ended 31 March 2026

    Thu, Jun 25, 2026 · 10:00 AM ET

    Watch Transcript

  • Intercede Group (LSE:IGP) — Interim unaudited results for the six month period to 30 September 2025

    Thu, Nov 27, 2025 · 7:00 AM ET

    Watch Transcript

  • Intercede Group (LSE:IGP) — Final Results for the 12 months ended 31 March 2025

    Thu, Jun 26, 2025 · 10:00 AM ET

    Watch Transcript

Latest news

£1.04m Purchase Order & Notice of Interim Results

Oct 19, 2026

Closed 139.00p (+6.1%) on Oct 19, 2026

Launch of MyID® Authenticate

Oct 12, 2026

Closed 131.50p (0.0%) on Oct 12, 2026

Trading Update, New Contract Orders and Renewals

Oct 8, 2026

Closed 132.50p (-1.5%) on Oct 8, 2026

Result of AGM and Notice of Trading Update

Sep 24, 2026

Closed 132.50p (+6.0%) on Sep 24, 2026

Contract Wins

Aug 3, 2026

Closed 112.50p (+5.1%) on Aug 3, 2026

Extension of Partnership with Swissbit

Jun 15, 2026

Closed 118.00p (+5.4%) on Jun 15, 2026

Partnership with OneSpan

May 20, 2026

Closed 110.50p (+7.3%) on May 20, 2026

Notice of Results and Investor Presentation

May 19, 2026

Closed 103.00p (0.0%) on May 19, 2026

New Contract Upsell Orders and Renewal

Apr 21, 2026

Closed 104.00p (+18.2%) on Apr 21, 2026

Trading Update, Renewals and New Contract Orders

Apr 9, 2026

Closed 83.00p (+6.4%) on Apr 9, 2026

All Intercede Group plc news

Intercede Group plc on 6ix

Sector
Technology
Industry
Software
News releases
14 in the last 12 months · 222 in all · newest Oct 19, 2026 · oldest 2001
Calls
12 calls with a replay · 12 with a transcript · latest Jun 25, 2026

Where Intercede Group plc is listed

ListingExchangeCountryCurrency
LSE:IGP · Home listing · This pageLSEUnited KingdomGBX
Frankfurt:LYDFrankfurtGermanyEUR
Stuttgart:LYDStuttgartGermanyEUR
Lang & Schwarz:912553Lang & SchwarzGermanyEUR
LS Exchange:912553LS ExchangeGermanyEUR
Dusseldorf:LYDDusseldorfGermanyEUR
OTC:IRCDFOTCUnited StatesUSD

Log in to ask 6ix AI your own questions about Intercede Group plc.