Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 170.00 | 175.00 | 168.65 | 170.00 | 170.00 | 348,179 |
| 2025-08-14 | 170.00 | 170.00 | 169.50 | 170.00 | 170.00 | 201,500 |
| 2025-08-13 | 167.50 | 172.00 | 167.50 | 170.00 | 170.00 | 31,665 |
| 2025-08-12 | 165.00 | 168.00 | 165.00 | 165.00 | 165.00 | 46,303 |
| 2025-08-11 | 166.00 | 166.75 | 164.35 | 165.00 | 165.00 | 5,245 |
| 2025-08-08 | 163.00 | 168.00 | 163.00 | 166.00 | 166.00 | 72,055 |
| 2025-08-07 | 158.50 | 162.00 | 157.50 | 158.50 | 158.50 | 10,795 |
| 2025-08-06 | 158.50 | 161.65 | 156.40 | 158.50 | 158.50 | 62,074 |
| 2025-08-05 | 158.50 | 161.65 | 157.15 | 158.50 | 158.50 | 9,718 |
| 2025-08-04 | 158.50 | 159.20 | 157.10 | 158.50 | 158.50 | 16,235 |
| 2025-08-01 | 158.50 | 158.50 | 155.70 | 158.50 | 158.50 | 22,634 |
| 2025-07-31 | 158.50 | 161.65 | 155.83 | 158.50 | 158.50 | 37,015 |
| 2025-07-30 | 158.50 | 161.00 | 155.50 | 158.50 | 158.50 | 21,647 |
| 2025-07-29 | 157.00 | 161.65 | 155.80 | 158.50 | 158.50 | 40,944 |
| 2025-07-28 | 162.50 | 164.75 | 151.00 | 157.00 | 157.00 | 92,657 |
| 2025-07-25 | 166.50 | 166.50 | 159.50 | 162.50 | 162.50 | 60,772 |
| 2025-07-24 | 172.00 | 174.00 | 166.00 | 169.00 | 169.00 | 35,746 |
| 2025-07-23 | 168.00 | 176.80 | 168.00 | 172.00 | 172.00 | 91,715 |
| 2025-07-22 | 159.00 | 168.00 | 156.75 | 165.00 | 165.00 | 67,172 |
| 2025-07-21 | 159.00 | 161.00 | 156.00 | 159.00 | 159.00 | 53,963 |
| 2025-07-18 | 159.50 | 161.50 | 156.00 | 159.00 | 159.00 | 78,586 |
| 2025-07-17 | 167.25 | 167.25 | 155.50 | 159.50 | 159.50 | 105,109 |
| 2025-07-16 | 167.50 | 169.00 | 167.40 | 167.50 | 167.50 | 10,589 |
| 2025-07-15 | 164.50 | 171.00 | 162.25 | 167.50 | 167.50 | 80,586 |
| 2025-07-14 | 169.50 | 172.99 | 162.50 | 164.50 | 164.50 | 74,511 |
| 2025-07-11 | 171.00 | 173.00 | 167.90 | 169.50 | 169.50 | 42,206 |
| 2025-07-10 | 172.50 | 173.00 | 169.14 | 171.00 | 171.00 | 65,219 |
| 2025-07-09 | 176.00 | 177.00 | 169.00 | 172.50 | 172.50 | 29,829 |
| 2025-07-08 | 173.50 | 178.00 | 173.00 | 176.00 | 176.00 | 39,483 |
| 2025-07-07 | 184.00 | 185.00 | 172.60 | 173.50 | 173.50 | 62,975 |
| 2025-07-04 | 184.00 | 184.00 | 180.13 | 184.00 | 184.00 | 16,295 |
| 2025-07-03 | 189.00 | 192.50 | 184.00 | 186.50 | 186.50 | 120,917 |
| 2025-07-02 | 189.00 | 193.00 | 185.00 | 187.50 | 187.50 | 74,439 |
| 2025-07-01 | 186.50 | 192.00 | 185.14 | 189.00 | 189.00 | 135,596 |
| 2025-06-30 | 186.50 | 188.00 | 185.00 | 186.50 | 186.50 | 114,364 |
| 2025-06-27 | 191.00 | 192.00 | 185.55 | 186.50 | 186.50 | 48,282 |
| 2025-06-26 | 184.25 | 195.00 | 184.25 | 191.00 | 191.00 | 136,717 |
| 2025-06-25 | 177.50 | 188.00 | 176.50 | 184.00 | 184.00 | 139,622 |
| 2025-06-24 | 178.50 | 180.00 | 168.10 | 177.50 | 177.50 | 473,566 |
| 2025-06-23 | 173.00 | 188.00 | 172.53 | 180.50 | 180.50 | 163,401 |
| 2025-06-20 | 172.76 | 178.00 | 172.76 | 175.00 | 175.00 | 68,794 |
| 2025-06-19 | 175.50 | 176.27 | 172.10 | 172.50 | 172.50 | 57,188 |
| 2025-06-18 | 172.50 | 179.75 | 172.50 | 176.00 | 176.00 | 131,790 |
| 2025-06-17 | 169.00 | 173.00 | 167.13 | 169.00 | 169.00 | 23,569 |
| 2025-06-16 | 167.50 | 172.40 | 166.00 | 169.00 | 169.00 | 24,473 |
| 2025-06-13 | 169.00 | 173.00 | 165.00 | 167.50 | 167.50 | 28,375 |
| 2025-06-12 | 170.50 | 175.00 | 166.50 | 169.00 | 169.00 | 10,192 |
| 2025-06-11 | 171.50 | 171.80 | 166.00 | 170.50 | 170.50 | 30,103 |
| 2025-06-10 | 169.50 | 174.00 | 166.00 | 171.50 | 171.50 | 66,405 |
| 2025-06-09 | 170.50 | 174.89 | 165.00 | 169.50 | 169.50 | 245,059 |
| 2025-06-06 | 170.50 | 175.00 | 166.00 | 170.50 | 170.50 | 36,813 |
| 2025-06-05 | 162.50 | 172.00 | 162.25 | 170.50 | 170.50 | 139,184 |
| 2025-06-04 | 162.50 | 167.00 | 162.00 | 162.50 | 162.50 | 369,010 |
| 2025-06-03 | 161.00 | 165.00 | 157.50 | 162.50 | 162.50 | 43,432 |
| 2025-06-02 | 168.00 | 168.00 | 158.00 | 161.00 | 161.00 | 239,906 |
| 2025-05-30 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | 84,428 |
| 2025-05-29 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 99,015 |
| 2025-05-28 | 165.00 | 168.00 | 162.00 | 166.00 | 166.00 | 65,373 |
| 2025-05-27 | 166.00 | 169.80 | 165.00 | 165.00 | 165.00 | 85,934 |
| 2025-05-23 | 167.00 | 168.90 | 162.24 | 166.00 | 166.00 | 110,448 |
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.