Ingenta plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 168.50 | 168.94 | 165.00 | 167.50 | 144.14 | 2,349 |
| 2024-03-13 | 172.79 | 172.79 | 166.39 | 168.50 | 145.00 | 6,846 |
| 2024-03-12 | 177.00 | 179.28 | 174.00 | 174.00 | 149.73 | 24,610 |
| 2024-03-11 | 177.00 | 179.28 | 174.06 | 177.00 | 152.32 | 13,030 |
| 2024-03-08 | 179.00 | 182.20 | 176.12 | 177.00 | 152.32 | 13,124 |
| 2024-03-07 | 174.25 | 182.47 | 174.25 | 179.00 | 154.04 | 31,006 |
| 2024-03-06 | 173.00 | 176.00 | 171.00 | 173.00 | 148.87 | 2,364 |
| 2024-03-05 | 170.00 | 173.00 | 168.40 | 173.00 | 148.87 | 16,000 |
| 2024-03-04 | 167.50 | 171.00 | 167.04 | 170.00 | 146.29 | 8,539 |
| 2024-03-01 | 167.50 | 169.74 | 167.10 | 167.50 | 144.14 | 5,184 |
| 2024-02-29 | 168.50 | 169.85 | 162.00 | 167.50 | 144.14 | 13,179 |
| 2024-02-28 | 169.50 | 169.50 | 167.15 | 169.50 | 145.86 | 7,006 |
| 2024-02-27 | 171.00 | 171.00 | 170.00 | 170.00 | 146.29 | 579 |
| 2024-02-26 | 165.82 | 175.00 | 165.82 | 171.00 | 147.15 | 33,069 |
| 2024-02-23 | 158.90 | 166.00 | 158.90 | 163.00 | 140.27 | 92,139 |
| 2024-02-22 | 158.00 | 159.00 | 156.00 | 158.00 | 135.97 | 1,311 |
| 2024-02-21 | 159.00 | 160.20 | 155.12 | 158.00 | 135.97 | 14,849 |
| 2024-02-20 | 158.00 | 161.00 | 156.00 | 159.00 | 136.83 | 20,685 |
| 2024-02-19 | 162.50 | 163.50 | 156.00 | 158.00 | 135.97 | 11,414 |
| 2024-02-16 | 163.00 | 163.00 | 161.00 | 162.50 | 139.84 | 4,094 |
| 2024-02-15 | 166.50 | 168.60 | 166.50 | 166.50 | 143.28 | 114 |
| 2024-02-14 | 167.00 | 167.00 | 163.00 | 166.50 | 143.28 | 4,140 |
| 2024-02-13 | 170.00 | 172.82 | 167.00 | 170.00 | 146.29 | 2,278 |
| 2024-02-12 | 171.00 | 174.00 | 167.08 | 170.00 | 146.29 | 9,749 |
| 2024-02-09 | 173.00 | 174.90 | 169.75 | 171.00 | 147.15 | 8,293 |
| 2024-02-08 | 173.00 | 175.50 | 173.00 | 173.00 | 148.87 | 1,111 |
| 2024-02-07 | 172.00 | 176.00 | 171.20 | 173.00 | 148.87 | 9,337 |
| 2024-02-06 | 172.00 | 176.00 | 172.00 | 172.00 | 148.01 | 5,997 |
| 2024-02-05 | 170.00 | 172.00 | 170.00 | 170.00 | 146.29 | 2,432 |
| 2024-02-02 | 168.50 | 169.88 | 167.00 | 168.00 | 144.57 | 9,374 |
| 2024-02-01 | 161.50 | 173.90 | 158.50 | 168.50 | 145.00 | 34,645 |
| 2024-01-31 | 176.00 | 177.50 | 157.09 | 160.00 | 137.69 | 80,024 |
| 2024-01-30 | 180.00 | 180.00 | 175.00 | 175.00 | 150.59 | 8,677 |
| 2024-01-29 | 190.50 | 194.00 | 180.10 | 182.50 | 157.05 | 26,339 |
| 2024-01-26 | 190.50 | 194.00 | 187.00 | 190.00 | 163.50 | 13,857 |
| 2024-01-25 | 192.00 | 195.00 | 188.00 | 190.00 | 163.50 | 21,890 |
| 2024-01-24 | 189.06 | 194.91 | 189.06 | 191.00 | 164.36 | 28,865 |
| 2024-01-23 | 175.00 | 188.00 | 175.00 | 187.00 | 160.92 | 21,688 |
| 2024-01-22 | 173.50 | 176.79 | 172.50 | 173.50 | 149.30 | 5,954 |
| 2024-01-19 | 173.50 | 176.79 | 173.50 | 173.50 | 149.30 | 1,339 |
| 2024-01-18 | 173.50 | 176.50 | 173.50 | 173.50 | 149.30 | 2,347 |
| 2024-01-17 | 173.50 | 175.50 | 173.50 | 173.50 | 149.30 | 75 |
| 2024-01-16 | 176.50 | 176.79 | 173.50 | 173.50 | 149.30 | 5,034 |
| 2024-01-15 | 177.80 | 178.00 | 172.50 | 176.50 | 151.89 | 21,498 |
| 2024-01-12 | 169.96 | 178.50 | 169.96 | 175.00 | 150.59 | 13,809 |
| 2024-01-11 | 164.85 | 168.99 | 164.85 | 166.50 | 143.28 | 6,850 |
| 2024-01-10 | 162.50 | 164.85 | 162.50 | 162.50 | 139.84 | 32 |
| 2024-01-09 | 164.00 | 164.85 | 162.50 | 162.50 | 139.84 | 2,930 |
| 2024-01-08 | 166.00 | 169.80 | 162.18 | 164.00 | 141.13 | 19,324 |
| 2024-01-05 | 165.50 | 170.00 | 165.30 | 166.00 | 142.85 | 28,424 |
| 2024-01-04 | 164.50 | 167.00 | 163.25 | 165.50 | 142.42 | 5,465 |
| 2024-01-03 | 164.00 | 168.00 | 163.52 | 164.50 | 141.56 | 12,569 |
| 2024-01-02 | 144.00 | 164.00 | 142.40 | 162.50 | 139.84 | 77,482 |
| 2023-12-29 | 144.00 | 144.00 | 144.00 | 144.00 | 123.92 | 0 |
| 2023-12-28 | 142.50 | 150.00 | 141.20 | 144.00 | 123.92 | 1,100 |
| 2023-12-27 | 141.20 | 150.00 | 141.20 | 142.50 | 122.63 | 51,217 |
| 2023-12-22 | 126.98 | 140.50 | 126.98 | 140.50 | 120.91 | 43,918 |
| 2023-12-21 | 126.00 | 127.00 | 126.00 | 126.00 | 108.43 | 12,082 |
| 2023-12-20 | 124.50 | 126.00 | 124.00 | 124.50 | 107.14 | 3,258 |
| 2023-12-19 | 123.50 | 124.50 | 123.00 | 124.50 | 107.14 | 62,711 |
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.