Ingenta plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	106.50	110.50	105.50	110.50	91.978	15,639
2023-06-30	106.50	107.50	106.50	106.50	88.648	1,400
2023-06-29	94.750	107.00	94.750	106.50	88.648	28,339
2023-06-28	94.990	94.990	92.000	92.000	76.579	20,689
2023-06-27	101.25	101.25	97.010	98.500	81.989	4,440
2023-06-26	102.00	102.00	101.00	102.00	84.903	8,500
2023-06-23	104.00	104.00	104.00	104.00	86.567	0
2023-06-22	104.00	104.00	104.00	104.00	86.567	0
2023-06-21	104.00	104.00	104.00	104.00	86.567	0
2023-06-20	104.00	104.00	102.25	104.00	86.567	11
2023-06-19	104.00	104.00	104.00	104.00	86.567	0
2023-06-16	104.00	104.00	104.00	104.00	86.567	0
2023-06-15	104.00	104.00	104.00	104.00	86.567	0
2023-06-14	104.00	104.00	104.00	104.00	86.567	0
2023-06-13	104.00	104.00	104.00	104.00	86.567	0
2023-06-12	104.00	104.90	104.00	104.00	86.567	5,060
2023-06-09	104.00	104.90	104.00	104.00	86.567	333
2023-06-08	104.00	104.00	104.00	104.00	86.567	0
2023-06-07	104.00	104.00	102.05	104.00	86.567	380
2023-06-06	104.50	105.00	104.50	104.50	86.984	952
2023-06-05	104.50	105.00	104.50	104.50	86.984	476
2023-06-02	104.50	104.50	102.10	104.50	86.984	67
2023-06-01	104.50	104.90	104.50	104.50	86.984	5,000
2023-05-31	104.50	105.00	104.50	104.50	86.984	480
2023-05-30	105.50	105.75	104.36	104.50	86.984	5,000
2023-05-26	105.50	105.50	104.01	105.50	87.816	149
2023-05-25	105.50	105.80	105.50	105.50	87.816	1,985
2023-05-24	105.80	105.80	103.00	105.50	87.816	7,960
2023-05-23	109.20	109.20	106.00	107.00	89.065	4,237
2023-05-22	109.96	110.00	109.96	110.00	91.562	22,046
2023-05-19	109.50	109.50	109.50	109.50	91.146	0
2023-05-18	109.50	109.50	109.50	109.50	91.146	0
2023-05-17	110.01	110.01	109.50	109.50	91.146	500
2023-05-16	110.50	110.50	110.01	110.50	91.978	79
2023-05-15	110.50	110.50	110.28	110.50	91.978	204
2023-05-12	110.50	110.90	110.01	110.50	91.978	5,026
2023-05-11	112.00	112.56	110.00	111.50	92.810	10,225
2023-05-10	110.50	110.99	110.00	110.50	91.978	3,579
2023-05-09	111.00	111.00	110.00	111.00	92.394	944
2023-05-05	111.00	111.50	111.00	111.00	92.394	5,000
2023-05-04	111.00	111.76	111.00	111.00	92.394	3,530
2023-05-03	111.00	111.00	111.00	111.00	92.394	0
2023-05-02	112.00	112.00	108.67	112.00	93.226	9,000
2023-04-28	112.00	112.00	108.00	112.00	93.226	10,000
2023-04-27	114.00	114.00	114.00	114.00	94.891	0
2023-04-26	114.00	114.00	112.00	114.00	94.891	1,614
2023-04-25	115.00	115.00	115.00	115.00	95.724	0
2023-04-24	115.00	115.50	115.00	115.00	95.724	861
2023-04-21	115.00	115.00	112.50	115.00	95.724	125
2023-04-20	115.90	115.90	115.00	115.00	95.724	450
2023-04-19	117.50	117.50	115.00	117.50	97.805	5,000
2023-04-18	117.50	117.50	115.00	117.50	97.805	8,782
2023-04-17	121.00	121.00	117.01	118.50	98.637	12,750
2023-04-14	122.50	122.50	122.20	122.50	101.97	1,996
2023-04-13	122.50	122.50	122.20	122.50	101.97	2,200
2023-04-12	122.50	124.00	122.50	122.50	101.97	200
2023-04-11	118.99	124.90	118.99	122.50	101.97	17,485
2023-04-06	118.00	118.00	117.00	117.50	97.805	3,000
2023-04-05	118.00	119.00	117.01	118.00	98.221	3,174
2023-04-04	118.00	118.00	117.10	118.00	98.221	4,016

← NewerPage 15 of 22 · 1,263 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.