Ingenta plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	126.99	129.90	126.99	127.00	109.29	22,267
2023-09-22	123.50	123.50	120.14	123.50	106.28	105
2023-09-21	123.50	126.93	123.50	123.50	106.28	784
2023-09-20	124.50	124.50	124.50	124.50	105.85	0
2023-09-19	123.30	126.70	123.30	124.50	105.85	12,000
2023-09-18	122.50	122.50	122.50	122.50	104.15	0
2023-09-15	122.50	123.30	122.50	122.50	104.15	5,029
2023-09-14	122.50	123.30	120.25	122.50	104.15	18,750
2023-09-13	122.50	123.30	122.50	122.50	104.15	5,668
2023-09-12	122.50	124.50	120.01	122.50	104.15	11,039
2023-09-11	118.00	124.84	118.00	122.50	104.15	35,813
2023-09-08	116.50	117.20	116.50	116.50	99.045	5,000
2023-09-07	116.50	116.50	116.50	116.50	99.045	0
2023-09-06	116.50	116.50	113.10	116.50	99.045	952
2023-09-05	116.50	116.50	116.50	116.50	99.045	0
2023-09-04	116.50	116.80	116.50	116.50	99.045	3,600
2023-09-01	116.00	116.00	116.00	116.00	98.620	0
2023-08-31	116.00	117.00	112.10	116.00	98.620	5,084
2023-08-30	116.00	116.00	116.00	116.00	98.620	0
2023-08-29	116.00	116.00	116.00	116.00	98.620	0
2023-08-25	116.00	116.00	115.20	116.00	98.620	518
2023-08-24	116.00	116.00	116.00	116.00	98.620	0
2023-08-23	116.00	116.00	115.20	116.00	98.620	257
2023-08-22	117.50	117.50	117.50	117.50	99.895	0
2023-08-21	120.00	120.00	117.00	117.50	99.895	2,211
2023-08-18	122.00	122.00	120.00	122.00	103.72	423
2023-08-17	123.50	123.66	121.00	122.00	103.72	8,306
2023-08-16	123.80	123.80	120.25	123.50	105.00	8,000
2023-08-15	124.50	125.90	122.00	124.50	105.85	8,671
2023-08-14	124.50	125.90	122.60	124.50	105.85	12,000
2023-08-11	124.50	124.50	124.50	124.50	105.85	0
2023-08-10	124.50	124.50	124.15	124.50	105.85	1,000
2023-08-09	124.50	124.50	122.61	124.50	105.85	7,250
2023-08-08	126.00	126.00	123.34	126.00	107.12	4,161
2023-08-07	126.00	126.00	126.00	126.00	107.12	0
2023-08-04	123.90	130.00	123.90	126.00	107.12	20,750
2023-08-03	121.50	122.45	121.50	121.50	103.30	8,564
2023-08-02	122.50	122.50	118.01	121.50	103.30	12,042
2023-08-01	121.30	123.00	121.30	122.50	104.15	5,269
2023-07-31	119.00	121.30	116.60	119.00	101.17	1,650
2023-07-28	117.50	117.50	117.50	117.50	99.895	0
2023-07-27	117.50	117.50	117.50	117.50	99.895	0
2023-07-26	117.50	117.50	117.06	117.50	99.895	4,300
2023-07-25	120.00	120.00	120.00	120.00	102.02	0
2023-07-24	117.99	120.00	117.99	120.00	102.02	3,800
2023-07-21	115.01	120.00	115.01	116.50	99.045	10,005
2023-07-20	112.50	116.23	112.50	112.50	95.645	2,145
2023-07-19	111.50	114.99	108.30	112.50	95.645	9,396
2023-07-18	109.50	112.50	109.50	111.50	94.794	14,500
2023-07-17	107.50	108.75	107.50	107.50	91.394	1,000
2023-07-14	107.50	107.50	105.00	107.50	91.394	2,974
2023-07-13	107.50	107.50	107.50	107.50	91.394	0
2023-07-12	107.50	107.50	107.50	107.50	89.481	0
2023-07-11	107.50	107.50	107.50	107.50	89.481	0
2023-07-10	107.50	109.99	105.00	107.50	89.481	9,703
2023-07-07	107.50	107.50	105.50	107.50	89.481	3,665
2023-07-06	107.50	107.50	105.40	107.50	89.481	1,121
2023-07-05	109.00	109.00	107.06	109.00	90.729	13,315
2023-07-04	110.90	111.50	110.90	111.50	92.810	5,397
2023-07-03	106.50	110.50	105.50	110.50	91.978	15,639

← NewerPage 14 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.