Ingenta plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	124.00	124.00	120.21	123.50	106.28	18,502
2023-12-15	126.79	126.79	122.00	124.50	107.14	22,669
2023-12-14	128.50	128.99	127.00	127.50	109.72	20,000
2023-12-13	128.50	129.00	127.00	128.50	110.58	6,700
2023-12-12	128.50	130.00	127.00	128.50	110.58	5,680
2023-12-11	128.50	129.16	128.50	128.50	110.58	3,383
2023-12-08	128.50	129.20	127.09	128.50	110.58	1,009
2023-12-07	128.50	129.25	128.00	128.50	110.58	24,040
2023-12-06	128.50	128.50	128.50	128.50	110.58	0
2023-12-05	128.50	129.30	128.50	128.50	110.58	2,500
2023-12-04	128.50	129.50	128.50	128.50	110.58	13,895
2023-12-01	128.00	128.80	126.12	128.50	110.58	3,849
2023-11-30	128.00	128.90	126.12	128.00	110.15	5,375
2023-11-29	128.00	128.00	128.00	128.00	110.15	0
2023-11-28	128.00	128.00	126.40	128.00	110.15	2,736
2023-11-27	129.50	129.50	121.00	128.00	110.15	49,294
2023-11-24	128.50	130.50	127.13	130.50	112.30	16,942
2023-11-23	128.50	132.50	125.24	128.50	110.58	19,820
2023-11-22	135.00	135.00	128.15	128.50	110.58	27,630
2023-11-21	137.50	137.90	135.00	137.50	118.32	5,683
2023-11-20	140.00	140.00	135.15	137.50	118.32	14,902
2023-11-17	143.00	144.00	140.10	143.00	123.06	11,410
2023-11-16	144.00	144.76	143.00	143.00	123.06	6,702
2023-11-15	142.92	146.50	142.92	144.00	123.92	19,652
2023-11-14	139.00	142.80	139.00	139.00	119.62	2,629
2023-11-13	138.50	139.50	138.50	139.00	119.62	2,247
2023-11-10	137.50	137.50	137.50	137.50	118.32	0
2023-11-09	137.50	138.50	135.00	137.50	118.32	625
2023-11-08	138.00	138.00	135.00	137.50	118.32	3,125
2023-11-07	140.00	140.00	135.00	139.00	119.62	2,750
2023-11-06	142.50	142.50	140.00	142.50	122.63	186
2023-11-03	142.50	142.50	140.15	142.50	122.63	5
2023-11-02	143.50	146.50	140.00	142.50	122.63	2,433
2023-11-01	143.50	143.50	143.50	143.50	123.49	0
2023-10-31	143.50	143.50	141.00	143.50	123.49	2,109
2023-10-30	143.50	144.90	140.02	143.50	123.49	5,424
2023-10-27	146.00	146.96	142.00	143.50	123.49	6,773
2023-10-26	148.50	151.79	145.15	146.00	125.64	4,510
2023-10-25	154.00	158.00	145.02	148.50	127.79	20,249
2023-10-24	141.80	157.00	141.80	153.50	132.09	44,994
2023-10-23	141.50	144.30	137.50	139.50	120.05	12,342
2023-10-20	142.50	144.50	141.50	141.50	121.77	13,774
2023-10-19	142.50	142.50	140.15	142.50	122.63	1,000
2023-10-18	142.50	145.00	140.00	142.50	122.63	12,500
2023-10-17	142.00	147.90	140.25	142.50	122.63	31,232
2023-10-16	136.50	145.00	135.00	141.50	121.77	9,510
2023-10-13	125.94	140.00	125.94	136.50	117.46	34,305
2023-10-12	124.00	125.60	122.72	123.50	106.28	3,070
2023-10-11	124.00	128.00	120.80	124.00	106.71	12,552
2023-10-10	128.60	128.60	124.00	124.00	106.71	15,963
2023-10-09	135.05	135.05	128.25	131.00	112.73	26,000
2023-10-06	139.00	147.00	137.50	137.50	118.32	27,739
2023-10-05	136.00	140.37	136.00	136.00	117.03	3,239
2023-10-04	136.00	136.00	136.00	136.00	117.03	0
2023-10-03	136.00	140.58	136.00	136.00	117.03	4,058
2023-10-02	134.00	138.00	134.00	134.00	115.31	7,760
2023-09-29	137.94	137.94	130.24	134.00	115.31	39,071
2023-09-28	130.00	142.00	130.00	138.50	119.19	19,846
2023-09-27	127.00	127.00	126.00	127.00	109.29	200
2023-09-26	127.00	127.00	127.00	127.00	109.29	0

← NewerPage 13 of 22 · 1,269 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.