Ingenta plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 67.000 | 69.000 | 65.000 | 67.000 | 67.000 | 22,967 |
| 2026-10-22 | 67.000 | 67.400 | 66.320 | 67.000 | 67.000 | 10,492 |
| 2026-10-21 | 66.700 | 69.000 | 66.320 | 67.000 | 67.000 | 61,440 |
| 2026-10-20 | 65.000 | 70.000 | 65.000 | 66.500 | 66.500 | 16,407 |
| 2026-10-19 | 67.400 | 70.000 | 67.400 | 67.500 | 67.500 | 11,116 |
| 2026-10-16 | 68.000 | 70.000 | 65.000 | 66.500 | 66.500 | 102,934 |
| 2026-10-15 | 68.000 | 70.000 | 66.000 | 68.000 | 68.000 | 10,773 |
| 2026-10-14 | 66.500 | 70.000 | 66.000 | 68.000 | 68.000 | 31,102 |
| 2026-10-13 | 67.500 | 68.000 | 65.000 | 66.500 | 66.500 | 6,989 |
| 2026-10-12 | 67.500 | 69.000 | 65.000 | 67.500 | 67.500 | 1,059 |
| 2026-10-09 | 67.500 | 69.000 | 65.000 | 67.500 | 67.500 | 2,472 |
| 2026-10-08 | 66.500 | 70.000 | 66.000 | 67.500 | 67.500 | 33,309 |
| 2026-10-07 | 66.500 | 67.700 | 66.020 | 66.500 | 66.500 | 15,072 |
| 2026-10-06 | 66.500 | 68.000 | 65.000 | 66.500 | 66.500 | 29,194 |
| 2026-10-05 | 68.000 | 70.000 | 66.000 | 66.500 | 66.500 | 62,339 |
| 2026-10-02 | 68.000 | 70.000 | 66.000 | 68.000 | 68.000 | 36,796 |
| 2026-10-01 | 68.500 | 70.000 | 65.850 | 69.000 | 69.000 | 77,017 |
| 2026-09-30 | 67.000 | 70.000 | 65.000 | 69.000 | 67.250 | 79,451 |
| 2026-09-29 | 68.000 | 69.000 | 65.000 | 67.000 | 65.301 | 56,917 |
| 2026-09-28 | 71.500 | 73.000 | 65.060 | 68.000 | 66.275 | 120,743 |
| 2026-09-25 | 71.500 | 73.000 | 70.010 | 71.500 | 69.687 | 43,703 |
| 2026-09-24 | 71.500 | 73.000 | 70.000 | 71.500 | 69.687 | 38,557 |
| 2026-09-23 | 81.500 | 83.000 | 70.000 | 71.500 | 69.687 | 290,646 |
| 2026-09-22 | 82.000 | 84.000 | 80.000 | 82.000 | 79.920 | 24,391 |
| 2026-09-21 | 82.000 | 84.000 | 80.000 | 82.000 | 79.920 | 16,932 |
| 2026-09-18 | 82.500 | 84.000 | 80.000 | 82.000 | 79.920 | 42,033 |
| 2026-09-17 | 77.500 | 84.000 | 75.000 | 82.500 | 80.408 | 86,835 |
| 2026-09-16 | 77.500 | 80.000 | 76.600 | 76.600 | 74.657 | 33,574 |
| 2026-09-15 | 77.500 | 80.000 | 75.000 | 76.000 | 74.073 | 56,373 |
| 2026-09-14 | 70.500 | 77.900 | 69.000 | 76.000 | 74.073 | 116,865 |
| 2026-09-11 | 70.500 | 72.000 | 68.000 | 70.500 | 68.712 | 96,962 |
| 2026-09-10 | 69.500 | 75.000 | 68.500 | 70.500 | 68.712 | 175,369 |
| 2026-09-09 | 68.500 | 70.000 | 68.000 | 69.500 | 67.737 | 23,333 |
| 2026-09-08 | 68.000 | 69.000 | 67.000 | 68.500 | 66.763 | 85,111 |
| 2026-09-07 | 65.000 | 70.000 | 64.005 | 68.000 | 66.275 | 82,642 |
| 2026-09-04 | 65.000 | 66.000 | 64.000 | 65.000 | 63.351 | 5,362 |
| 2026-09-03 | 65.000 | 66.000 | 65.000 | 65.000 | 63.351 | 6,597 |
| 2026-09-02 | 65.500 | 66.000 | 64.000 | 65.000 | 63.351 | 64,480 |
| 2026-09-01 | 65.500 | 67.000 | 64.550 | 65.500 | 63.839 | 19,310 |
| 2026-08-28 | 65.500 | 67.000 | 64.400 | 65.500 | 63.839 | 48,748 |
| 2026-08-27 | 65.500 | 67.000 | 64.000 | 65.500 | 63.839 | 772 |
| 2026-08-26 | 65.500 | 66.940 | 64.300 | 65.500 | 63.839 | 31,653 |
| 2026-08-25 | 65.500 | 66.940 | 64.300 | 65.500 | 63.839 | 26,801 |
| 2026-08-24 | 65.500 | 67.000 | 64.000 | 65.500 | 63.839 | 18,922 |
| 2026-08-21 | 65.500 | 67.000 | 64.200 | 65.500 | 63.839 | 67,855 |
| 2026-08-20 | 65.000 | 67.000 | 64.000 | 65.500 | 63.839 | 20,539 |
| 2026-08-19 | 65.000 | 66.000 | 64.000 | 65.000 | 63.351 | 86,986 |
| 2026-08-18 | 65.500 | 67.000 | 64.000 | 64.000 | 62.377 | 29,419 |
| 2026-08-17 | 67.500 | 69.000 | 65.000 | 68.000 | 66.275 | 30,558 |
| 2026-08-14 | 67.500 | 69.000 | 66.000 | 67.500 | 65.788 | 28,877 |
| 2026-08-13 | 67.000 | 69.000 | 65.500 | 67.500 | 65.788 | 39,944 |
| 2026-08-12 | 67.000 | 69.000 | 65.000 | 67.000 | 65.301 | 8,203 |
| 2026-08-11 | 67.000 | 69.000 | 65.000 | 67.000 | 65.301 | 5,989 |
| 2026-08-10 | 67.500 | 69.000 | 65.000 | 67.000 | 65.301 | 23,468 |
| 2026-08-07 | 69.500 | 71.000 | 66.000 | 67.500 | 65.788 | 51,085 |
| 2026-08-06 | 64.750 | 72.000 | 64.750 | 69.500 | 67.737 | 120,353 |
| 2026-08-05 | 63.500 | 65.000 | 62.000 | 63.500 | 61.890 | 18,583 |
| 2026-08-04 | 62.000 | 65.000 | 61.800 | 63.500 | 61.890 | 25,232 |
| 2026-08-03 | 60.500 | 64.000 | 59.000 | 62.000 | 60.428 | 75,906 |
| 2026-07-31 | 59.500 | 63.000 | 59.000 | 60.500 | 58.966 | 64,889 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0175 GBP |
| 2026-05-28 | 0.0275 GBP |
| 2025-09-25 | 0.0175 GBP |
| 2025-05-22 | 0.0260 GBP |
| 2024-10-03 | 0.0150 GBP |
| 2024-06-13 | 0.0260 GBP |
| 2023-09-21 | 0.0150 GBP |
| 2023-07-13 | 0.0225 GBP |
| 2022-10-06 | 0.0120 GBP |
| 2022-08-04 | 0.0200 GBP |
| 2021-09-30 | 0.0100 GBP |
| 2021-07-08 | 0.0150 GBP |
| 2020-10-01 | 0.0150 GBP |
| 2019-05-30 | 0.0150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.