Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 109.50 | 113.00 | 106.00 | 106.50 | 106.50 | 187,931 |
| 2026-07-27 | 108.00 | 113.00 | 106.00 | 109.50 | 109.50 | 32,665 |
| 2026-07-24 | 107.50 | 110.00 | 106.00 | 108.00 | 108.00 | 31,981 |
| 2026-07-23 | 107.50 | 109.00 | 106.30 | 107.50 | 107.50 | 25,932 |
| 2026-07-22 | 108.00 | 110.00 | 106.21 | 107.50 | 107.50 | 33,966 |
| 2026-07-21 | 108.00 | 110.00 | 106.40 | 108.00 | 108.00 | 26,237 |
| 2026-07-20 | 111.50 | 114.00 | 106.20 | 107.00 | 107.00 | 91,899 |
| 2026-07-17 | 112.50 | 114.00 | 109.50 | 111.50 | 111.50 | 37,054 |
| 2026-07-16 | 106.50 | 114.00 | 104.00 | 112.50 | 112.50 | 61,151 |
| 2026-07-15 | 105.60 | 109.00 | 105.60 | 106.50 | 106.50 | 1,256,852 |
| 2026-07-14 | 105.00 | 105.96 | 104.00 | 105.00 | 105.00 | 90,626 |
| 2026-07-13 | 106.50 | 109.00 | 104.00 | 105.00 | 105.00 | 53,719 |
| 2026-07-10 | 106.50 | 106.70 | 104.00 | 106.50 | 106.50 | 45,825 |
| 2026-07-09 | 106.50 | 109.00 | 104.00 | 106.50 | 106.50 | 71,683 |
| 2026-07-08 | 106.00 | 109.00 | 104.00 | 106.50 | 106.50 | 11,418 |
| 2026-07-07 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 50,597 |
| 2026-07-06 | 105.50 | 108.00 | 102.00 | 103.50 | 103.50 | 24,848 |
| 2026-07-03 | 108.00 | 110.00 | 103.00 | 105.50 | 105.50 | 42,100 |
| 2026-07-02 | 106.00 | 110.50 | 104.00 | 108.00 | 108.00 | 111,822 |
| 2026-07-01 | 112.50 | 114.00 | 104.04 | 106.00 | 106.00 | 111,667 |
| 2026-06-30 | 112.50 | 116.86 | 110.38 | 112.50 | 112.50 | 13,069 |
| 2026-06-29 | 108.50 | 114.49 | 108.00 | 112.50 | 112.50 | 86,848 |
| 2026-06-26 | 101.50 | 111.00 | 100.00 | 108.50 | 108.50 | 141,397 |
| 2026-06-25 | 111.00 | 112.00 | 100.00 | 101.50 | 101.50 | 320,932 |
| 2026-06-24 | 118.00 | 120.00 | 110.04 | 111.00 | 111.00 | 134,082 |
| 2026-06-23 | 123.50 | 126.00 | 112.58 | 118.00 | 118.00 | 248,636 |
| 2026-06-22 | 120.50 | 123.00 | 118.15 | 120.50 | 120.50 | 75,066 |
| 2026-06-19 | 118.00 | 122.90 | 116.00 | 120.50 | 120.50 | 89,776 |
| 2026-06-18 | 123.50 | 125.00 | 116.29 | 118.00 | 118.00 | 61,192 |
| 2026-06-17 | 122.50 | 125.00 | 121.33 | 124.00 | 124.00 | 43,220 |
| 2026-06-16 | 118.00 | 124.00 | 117.50 | 122.50 | 122.50 | 182,472 |
| 2026-06-15 | 112.00 | 122.00 | 111.00 | 118.00 | 118.00 | 140,064 |
| 2026-06-12 | 110.40 | 114.00 | 110.40 | 112.00 | 112.00 | 108,414 |
| 2026-06-11 | 113.00 | 114.00 | 105.65 | 110.00 | 110.00 | 42,975 |
| 2026-06-10 | 112.00 | 118.00 | 112.00 | 113.00 | 113.00 | 84,820 |
| 2026-06-09 | 116.00 | 120.00 | 108.00 | 111.50 | 111.50 | 174,331 |
| 2026-06-08 | 124.00 | 126.00 | 114.00 | 116.75 | 116.75 | 53,206 |
| 2026-06-05 | 123.50 | 126.00 | 122.08 | 124.00 | 124.00 | 49,583 |
| 2026-06-04 | 130.50 | 133.00 | 122.00 | 123.50 | 123.50 | 113,396 |
| 2026-06-03 | 122.50 | 135.00 | 120.00 | 131.00 | 131.00 | 205,415 |
| 2026-06-02 | 118.00 | 125.00 | 117.00 | 122.00 | 122.00 | 142,056 |
| 2026-06-01 | 117.00 | 119.00 | 116.10 | 117.50 | 117.50 | 35,502 |
| 2026-05-29 | 116.50 | 118.00 | 115.78 | 117.00 | 117.00 | 36,635 |
| 2026-05-28 | 114.75 | 118.00 | 114.00 | 116.50 | 116.50 | 220,343 |
| 2026-05-27 | 110.00 | 116.50 | 108.00 | 114.75 | 114.75 | 71,285 |
| 2026-05-26 | 109.50 | 112.00 | 107.00 | 110.00 | 110.00 | 75,950 |
| 2026-05-22 | 108.50 | 110.00 | 107.00 | 108.50 | 108.50 | 35,096 |
| 2026-05-21 | 110.50 | 113.00 | 107.00 | 108.50 | 108.50 | 36,336 |
| 2026-05-20 | 106.50 | 113.00 | 105.00 | 110.50 | 110.50 | 100,004 |
| 2026-05-19 | 103.00 | 104.00 | 102.25 | 103.00 | 103.00 | 62,114 |
| 2026-05-18 | 103.50 | 105.60 | 101.12 | 103.00 | 103.00 | 65,948 |
| 2026-05-15 | 104.00 | 106.00 | 102.00 | 103.50 | 103.50 | 92,029 |
| 2026-05-14 | 106.00 | 108.00 | 102.04 | 104.00 | 104.00 | 56,909 |
| 2026-05-13 | 108.00 | 110.00 | 104.20 | 106.00 | 106.00 | 37,935 |
| 2026-05-12 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 113,564 |
| 2026-05-11 | 112.50 | 115.00 | 108.00 | 109.00 | 109.00 | 134,591 |
| 2026-05-08 | 119.00 | 120.00 | 110.00 | 112.50 | 112.50 | 151,062 |
| 2026-05-07 | 115.00 | 122.00 | 115.00 | 119.00 | 119.00 | 229,070 |
| 2026-05-06 | 107.78 | 116.00 | 107.78 | 115.00 | 115.00 | 236,765 |
| 2026-05-05 | 105.48 | 112.00 | 105.48 | 107.00 | 107.00 | 185,295 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.