Ingenta plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 117.50 | 117.50 | 115.78 | 117.50 | 103.03 | 2,985 |
| 2024-09-04 | 117.50 | 117.50 | 115.18 | 117.50 | 103.03 | 11,856 |
| 2024-09-03 | 118.00 | 118.00 | 117.00 | 118.00 | 103.47 | 1,800 |
| 2024-09-02 | 118.00 | 118.00 | 118.00 | 118.00 | 103.47 | 0 |
| 2024-08-30 | 118.00 | 119.80 | 118.00 | 118.00 | 103.47 | 5,000 |
| 2024-08-29 | 118.00 | 118.00 | 116.95 | 118.00 | 103.47 | 5,998 |
| 2024-08-28 | 118.00 | 118.00 | 118.00 | 118.00 | 103.47 | 0 |
| 2024-08-27 | 118.00 | 121.00 | 116.80 | 118.00 | 103.47 | 4,112 |
| 2024-08-23 | 118.00 | 118.00 | 118.00 | 118.00 | 103.47 | 0 |
| 2024-08-22 | 118.00 | 118.00 | 118.00 | 118.00 | 103.47 | 0 |
| 2024-08-21 | 118.00 | 121.00 | 118.00 | 118.00 | 103.47 | 12,000 |
| 2024-08-20 | 116.75 | 120.00 | 116.75 | 118.00 | 103.47 | 12,961 |
| 2024-08-19 | 112.69 | 117.00 | 112.69 | 114.50 | 100.40 | 27,000 |
| 2024-08-16 | 110.00 | 112.90 | 110.00 | 112.00 | 98.204 | 8,439 |
| 2024-08-15 | 110.00 | 110.00 | 109.00 | 110.00 | 96.451 | 7,873 |
| 2024-08-14 | 112.00 | 113.75 | 112.00 | 112.00 | 98.204 | 1,300 |
| 2024-08-13 | 112.00 | 114.80 | 112.00 | 112.00 | 98.204 | 12,500 |
| 2024-08-12 | 114.00 | 115.02 | 110.00 | 112.00 | 98.204 | 13,801 |
| 2024-08-09 | 114.00 | 114.00 | 114.00 | 114.00 | 99.958 | 0 |
| 2024-08-08 | 114.00 | 115.49 | 111.75 | 114.00 | 99.958 | 7,850 |
| 2024-08-07 | 113.77 | 115.49 | 113.77 | 114.00 | 99.958 | 12,400 |
| 2024-08-06 | 112.50 | 112.78 | 110.00 | 112.50 | 98.643 | 25,472 |
| 2024-08-05 | 114.00 | 114.00 | 111.56 | 112.50 | 98.643 | 5,000 |
| 2024-08-02 | 117.50 | 119.00 | 115.05 | 117.00 | 102.59 | 5,309 |
| 2024-08-01 | 117.50 | 120.00 | 115.15 | 117.50 | 103.03 | 8,344 |
| 2024-07-31 | 118.00 | 120.28 | 115.60 | 117.50 | 103.03 | 12,327 |
| 2024-07-30 | 118.00 | 121.00 | 118.00 | 118.00 | 103.47 | 730 |
| 2024-07-29 | 118.00 | 120.65 | 115.00 | 118.00 | 103.47 | 7,644 |
| 2024-07-26 | 118.00 | 120.70 | 118.00 | 118.00 | 103.47 | 2,000 |
| 2024-07-25 | 119.00 | 121.82 | 116.06 | 118.00 | 103.47 | 1,813 |
| 2024-07-24 | 119.00 | 119.00 | 116.06 | 119.00 | 104.34 | 2,816 |
| 2024-07-23 | 120.00 | 122.80 | 117.65 | 120.00 | 105.22 | 3,435 |
| 2024-07-22 | 123.90 | 123.90 | 119.00 | 120.00 | 105.22 | 11,004 |
| 2024-07-19 | 119.13 | 130.00 | 119.13 | 125.00 | 109.60 | 36,434 |
| 2024-07-18 | 118.80 | 119.96 | 118.80 | 119.00 | 104.34 | 3,790 |
| 2024-07-17 | 115.54 | 119.75 | 115.54 | 117.50 | 103.03 | 8,292 |
| 2024-07-16 | 113.00 | 117.75 | 110.00 | 115.50 | 101.27 | 23,961 |
| 2024-07-15 | 115.00 | 115.00 | 113.00 | 113.00 | 99.081 | 3,890 |
| 2024-07-12 | 115.00 | 115.50 | 113.00 | 115.50 | 101.27 | 7,649 |
| 2024-07-11 | 115.00 | 116.50 | 115.00 | 115.00 | 100.83 | 139 |
| 2024-07-10 | 115.00 | 115.00 | 112.36 | 115.00 | 100.83 | 3,310 |
| 2024-07-09 | 116.00 | 116.32 | 112.36 | 115.00 | 100.83 | 8,330 |
| 2024-07-08 | 114.00 | 117.20 | 114.00 | 116.00 | 101.71 | 28,958 |
| 2024-07-05 | 114.00 | 116.50 | 111.00 | 114.00 | 99.958 | 1,223 |
| 2024-07-04 | 114.00 | 114.00 | 111.00 | 114.00 | 99.958 | 3,776 |
| 2024-07-03 | 113.00 | 116.67 | 112.00 | 114.00 | 99.958 | 7,442 |
| 2024-07-02 | 114.00 | 114.00 | 110.00 | 113.00 | 99.081 | 61,409 |
| 2024-07-01 | 117.00 | 118.00 | 112.50 | 115.00 | 100.83 | 6,337 |
| 2024-06-28 | 117.00 | 118.00 | 117.00 | 117.00 | 102.59 | 11,856 |
| 2024-06-27 | 117.00 | 117.00 | 115.00 | 117.00 | 102.59 | 3,734 |
| 2024-06-26 | 118.00 | 118.00 | 118.00 | 118.00 | 103.47 | 0 |
| 2024-06-25 | 118.00 | 119.88 | 115.35 | 118.00 | 103.47 | 12,759 |
| 2024-06-24 | 118.00 | 121.00 | 117.13 | 118.00 | 103.47 | 16,370 |
| 2024-06-21 | 117.50 | 122.50 | 115.00 | 118.00 | 103.47 | 26,315 |
| 2024-06-20 | 117.50 | 120.00 | 115.25 | 117.50 | 103.03 | 3,113 |
| 2024-06-19 | 117.00 | 117.50 | 114.12 | 117.50 | 103.03 | 14,930 |
| 2024-06-18 | 117.00 | 117.00 | 114.00 | 117.00 | 102.59 | 9,077 |
| 2024-06-17 | 117.50 | 117.50 | 106.00 | 117.50 | 103.03 | 74,429 |
| 2024-06-14 | 131.00 | 131.20 | 96.000 | 119.00 | 104.34 | 146,217 |
| 2024-06-13 | 137.00 | 137.00 | 130.00 | 131.00 | 114.86 | 26,382 |
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.