Intercede Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 139.00 | 142.00 | 137.25 | 140.00 | 140.00 | 152,257 |
| 2026-10-19 | 135.60 | 142.00 | 135.60 | 139.00 | 139.00 | 104,230 |
| 2026-10-16 | 131.50 | 133.00 | 129.51 | 131.00 | 131.00 | 101,315 |
| 2026-10-15 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | 93,599 |
| 2026-10-14 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | 54,310 |
| 2026-10-13 | 131.50 | 135.00 | 130.00 | 131.50 | 131.50 | 81,642 |
| 2026-10-12 | 132.50 | 135.00 | 129.00 | 131.50 | 131.50 | 144,706 |
| 2026-10-09 | 132.50 | 135.00 | 130.00 | 131.50 | 131.50 | 41,785 |
| 2026-10-08 | 138.00 | 140.00 | 129.15 | 132.50 | 132.50 | 298,307 |
| 2026-10-07 | 132.00 | 140.00 | 130.00 | 134.50 | 134.50 | 138,362 |
| 2026-10-06 | 132.00 | 141.00 | 130.13 | 132.50 | 132.50 | 291,534 |
| 2026-10-05 | 126.00 | 135.00 | 124.00 | 131.50 | 131.50 | 167,140 |
| 2026-10-02 | 126.00 | 128.00 | 124.15 | 126.00 | 126.00 | 31,170 |
| 2026-10-01 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 82,224 |
| 2026-09-30 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 38,690 |
| 2026-09-29 | 126.00 | 128.00 | 124.33 | 126.00 | 126.00 | 15,934 |
| 2026-09-28 | 127.50 | 132.00 | 125.00 | 125.00 | 125.00 | 223,492 |
| 2026-09-25 | 132.50 | 135.00 | 125.00 | 127.50 | 127.50 | 53,333 |
| 2026-09-24 | 125.00 | 137.00 | 124.00 | 132.50 | 132.50 | 131,877 |
| 2026-09-23 | 120.00 | 128.00 | 115.00 | 125.00 | 125.00 | 86,668 |
| 2026-09-22 | 120.00 | 122.00 | 118.00 | 119.50 | 119.50 | 250,649 |
| 2026-09-21 | 120.50 | 123.00 | 118.30 | 120.00 | 120.00 | 47,105 |
| 2026-09-18 | 123.00 | 126.00 | 118.25 | 120.50 | 120.50 | 105,660 |
| 2026-09-17 | 123.00 | 126.00 | 120.00 | 122.50 | 122.50 | 64,187 |
| 2026-09-16 | 122.00 | 127.00 | 120.00 | 123.00 | 123.00 | 61,584 |
| 2026-09-15 | 118.50 | 125.00 | 118.00 | 122.00 | 122.00 | 155,342 |
| 2026-09-14 | 116.50 | 120.00 | 114.00 | 118.50 | 118.50 | 69,986 |
| 2026-09-11 | 116.50 | 117.00 | 115.13 | 116.50 | 116.50 | 9,327 |
| 2026-09-10 | 115.50 | 118.00 | 113.00 | 116.50 | 116.50 | 32,991 |
| 2026-09-09 | 116.00 | 118.00 | 113.00 | 115.50 | 115.50 | 123,070 |
| 2026-09-08 | 112.50 | 118.00 | 112.00 | 116.00 | 116.00 | 153,442 |
| 2026-09-07 | 114.00 | 119.00 | 112.10 | 112.50 | 112.50 | 186,177 |
| 2026-09-04 | 113.00 | 115.00 | 112.12 | 114.00 | 114.00 | 168,901 |
| 2026-09-03 | 111.00 | 114.00 | 111.00 | 112.50 | 112.50 | 33,643 |
| 2026-09-02 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 41,715 |
| 2026-09-01 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 16,865 |
| 2026-08-28 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 86,227 |
| 2026-08-27 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 104,756 |
| 2026-08-26 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 15,547 |
| 2026-08-25 | 114.50 | 115.00 | 110.00 | 112.00 | 112.00 | 54,026 |
| 2026-08-24 | 113.50 | 115.00 | 113.00 | 114.50 | 114.50 | 66,288 |
| 2026-08-21 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | 53,470 |
| 2026-08-20 | 113.00 | 115.00 | 111.00 | 113.50 | 113.50 | 32,427 |
| 2026-08-19 | 110.50 | 113.00 | 110.00 | 113.00 | 113.00 | 34,865 |
| 2026-08-18 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | 14,549 |
| 2026-08-17 | 116.50 | 119.00 | 111.10 | 111.50 | 111.50 | 57,253 |
| 2026-08-14 | 115.00 | 119.00 | 114.00 | 116.50 | 116.50 | 33,988 |
| 2026-08-13 | 113.50 | 116.45 | 112.00 | 115.00 | 115.00 | 45,325 |
| 2026-08-12 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | 31,907 |
| 2026-08-11 | 117.00 | 118.00 | 112.10 | 113.50 | 113.50 | 73,268 |
| 2026-08-10 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 44,489 |
| 2026-08-07 | 116.00 | 121.00 | 116.00 | 118.00 | 118.00 | 238,950 |
| 2026-08-06 | 110.00 | 117.00 | 108.00 | 116.00 | 116.00 | 59,088 |
| 2026-08-05 | 112.50 | 115.00 | 107.00 | 110.00 | 110.00 | 264,720 |
| 2026-08-04 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 55,461 |
| 2026-08-03 | 109.50 | 115.88 | 108.00 | 112.50 | 112.50 | 135,845 |
| 2026-07-31 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 34,940 |
| 2026-07-30 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 74,152 |
| 2026-07-29 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 91,557 |
| 2026-07-28 | 109.50 | 113.00 | 106.00 | 106.50 | 106.50 | 187,931 |
Page 1 of 5 · 254 trading daysOlder →
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.