EODData

MEMBERSHIP REGISTER LOG IN

LSE, IGP: Intercede Group

05 Dec 2025
LAST:

130.5

CHANGE:
 4.00		OPEN:
134.0		HIGH:
134.9		ASK:
132.3		VOLUME:
8.2K
CHG(%):
2.97		PREV:
134.5		LOW:
130.5		BID:
131.8		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Dec 25134.0134.9130.5130.58.2K
04 Dec 25130.1134.5130.1134.5538.1K
03 Dec 25130.0133.0130.0132.5409.7K
02 Dec 25130.1132.5130.0132.5374.9K
01 Dec 25130.5133.0130.0132.534.4K
28 Nov 25133.5133.5130.1133.031.6K
27 Nov 25129.5135.0127.5132.52.03M
26 Nov 25126.3129.5126.3128.016.5K
25 Nov 25133.5139.0125.1127.5178.2K
24 Nov 25127.7128.7125.1127.077.8K

PROFILE

Name:Intercede Group
About:Intercede Group plc, a cybersecurity company, develops and supplies identity and credential management software for digital trust in the United Kingdom, rest of Europe, the United States, and internationally. The company offers MyID Password Security Management which detects and prevents breached passwords through real-time and scheduled checking, stops accounts from sharing passwords and offers instant password feedback and automatic remediation. It also provides MyID IDV for registration and identity verification; and MyID MFA, a secure login and password replacement solution which provides multiple token and tokenless options to suit any scenario while ensuring a simple user experience. In addition, the company offers MyID CMS, a flexible software solution that enables organizations and governments to deploy and manage PKI based digital identities; and MyID PIV, a software solution for federal agencies that issue and manage secure digital identities to federal employees using public key infrastructure. It serves government and federal; US federal; aerospace and defense; finance and banking; healthcare and critical infrastructure; energy and utilities; manufacturing and industry; and military and police institutes. The company was formerly known as Optionsilver plc and changed its name to Intercede Group plc in December 2000. The company was founded in 1992 and is headquartered in Lutterworth, the United Kingdom.
Sector:Technology
Address:Lutterworth Hall, Lutterworth, United Kingdom, LE17 4PS
Website:https://www.intercede.com
ISIN:GB0003287249
LEI:2138001HHZHVUMKZ8968

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:29.25 
Forward P/E:0.39 
Price to Sales:5.88 
Price to Book:603.09 
EPS Ratio:0.06 
Revenue:17.71M 
EBITDA:4.3M 
Shares:59.31M 
Market Cap:7.74B 

TECHNICAL INDICATORS

MA5:132.501.5%
MA10:131.050.4%
MA20:134.573.1%
MA50:149.8514.8%
MA100:159.0521.9%
MA200:159.7222.4%
STO9:26.09
STO14:29.17
RSI14:34.78 
WPR14:-63.16
MTM14:-6.00
ROC14:-0.04 
ATR:4.87 
Week High:134.903.4%
Week Low:130.000.4%
Month High:147.0012.6%
Month Low:125.0022.4%
Year High:204.0056.3%
Year Low:120.258.5%