LSE · IGP · stock
Intercede Group plc (IGP) stock price history
Every LSE trading session of Intercede Group plc from Jan 8, 2001 to Nov 13, 2026: 4,766 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IGP adjusted close, 2001 to 2026
- £2.43
- All time high, 2014
- £1.60
- 52 week high, £0.7300 low
- 4,766
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
IGP key facts
- Intercede Group plc (IGP) closed at £1.58 on Nov 13, 2026 on LSE.
- IGP's all time high close is £2.43, set on Apr 10, 2014; its all time low close is £0.1350 on Mar 25, 2003.
- IGP's 52 week range is £0.7300 to £1.60.
- IGP returned +9.8% over the year to Nov 13, 2026 and +82.1% over five years.
- Over ten years IGP returned +156%, +9.9% a year compounded.
- IGP's deepest drawdown was -93.3% from Apr 10, 2014 to Mar 21, 2019.
- DataCedar holds 4,766 daily sessions of IGP history from Jan 8, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IGP price chart, 2001 to 2026
IGP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.8% |
| 3 months | +37.0% |
| 6 months | +48.6% |
| Year to date | +29.1% |
| 1 year | +9.8% |
| 3 years | +150.0% |
| 5 years | +82.1% |
| 10 years | +156.1% |
| Since Jan 8, 2001 | +96.1% |
| Compound annual growth, 25.8 years | +2.6% |
IGP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.43 on Apr 10, 2014
- All time low close
- £0.1350 on Mar 25, 2003
- 52 week high
- £1.60 on Nov 12, 2026
- 52 week low
- £0.7300 on Mar 19, 2026
- Deepest drawdown
- -93.3% from Apr 10, 2014 to Mar 21, 2019, not yet recovered
- Best single session
- +66.2% on Apr 2, 2019
- Worst single session
- -39.5% on Sep 16, 2016
- Volatility, 1 year annualised
- 51.8%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2013, +128%
- Worst calendar year
- 2016, -59%
IGP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 8, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.30 | £1.60 | £0.7300 | £1.58 | +29.1% | 22.9M | 199 |
| 2025 | £1.78 | £1.96 | £1.20 | £1.22 | -31.1% | 22.2M | 201 |
| 2024 | £0.9300 | £2.17 | £0.9100 | £1.77 | +90.3% | 18.3M | 192 |
| 2023 | £0.5600 | £0.9492 | £0.4132 | £0.9300 | +66.1% | 3.6M | 127 |
| 2022 | £0.7500 | £0.8000 | £0.3250 | £0.5600 | -25.3% | 4.9M | 148 |
| 2021 | £0.8700 | £1.20 | £0.7200 | £0.7500 | -16.2% | 11M | 136 |
| 2020 | £0.6050 | £0.9510 | £0.3800 | £0.8950 | +82.7% | 7.4M | 153 |
| 2019 | £0.2651 | £0.5100 | £0.1602 | £0.4900 | +78.2% | 7.4M | 137 |
| 2018 | £0.2900 | £0.4400 | £0.1800 | £0.2750 | -1.8% | 8.4M | 157 |
| 2017 | £0.5840 | £0.6565 | £0.2500 | £0.2800 | -51.3% | 3.7M | 160 |
| 2016 | £1.39 | £1.47 | £0.5300 | £0.5750 | -59.4% | 2.8M | 143 |
| 2015 | £1.51 | £1.58 | £0.9200 | £1.42 | -9.3% | 1.5M | 166 |
| 2014 | £1.61 | £2.44 | £1.11 | £1.56 | -3.7% | 5.3M | 170 |
| 2013 | £0.7100 | £1.72 | £0.5300 | £1.62 | +128.2% | 4.5M | 139 |
| 2012 | £0.6260 | £0.8410 | £0.5800 | £0.7100 | +10.9% | 4.6M | 148 |
| 2011 | £0.7350 | £0.8465 | £0.5200 | £0.6400 | -12.9% | 2.5M | 166 |
| 2010 | £0.4300 | £0.7925 | £0.2633 | £0.7350 | +67.0% | 7.2M | 244 |
| 2009 | £0.2850 | £0.5200 | £0.2700 | £0.4400 | +54.4% | 1.6M | 241 |
| 2008 | £0.3450 | £0.4900 | £0.1700 | £0.2850 | -17.4% | 3.8M | 242 |
| 2007 | £0.5950 | £0.6300 | £0.3100 | £0.3450 | -39.8% | 4.5M | 239 |
| 2006 | £0.3400 | £0.7800 | £0.2500 | £0.5733 | +75.0% | 3.6M | 145 |
| 2005 | £0.1782 | £0.3550 | £0.1300 | £0.3276 | +83.8% | 1.8M | 158 |
| 2004 | £0.1686 | £0.2575 | £0.1600 | £0.1782 | +5.7% | 256.1K | 182 |
| 2003 | £0.3250 | £0.3283 | £0.1350 | £0.1686 | -48.1% | 989.8K | 256 |
| 2002 | £0.5550 | £0.5800 | £0.3000 | £0.3250 | -42.0% | 1.2M | 261 |
| 2001 | £0.8030 | £0.9343 | £0.4060 | £0.5606 | n/a | 2.8M | 256 |
IGP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.58 | +12.5% |
| October 2026 | £1.40 | +11.1% |
| September 2026 | £1.26 | +13.5% |
| August 2026 | £1.11 | +3.7% |
| July 2026 | £1.07 | -4.9% |
| June 2026 | £1.13 | -3.8% |
| May 2026 | £1.17 | +12.5% |
| April 2026 | £1.04 | +36.8% |
| March 2026 | £0.7600 | -30.3% |
| February 2026 | £1.09 | -8.8% |
| January 2026 | £1.20 | -2.0% |
| December 2025 | £1.22 | -7.9% |
About the IGP data
Daily bars. 4,766 sessions from Jan 8, 2001 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AIGP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
IGP share price history
