Ingenta plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	123.00	123.00	123.00	123.00	102.38	240
2023-03-30	123.10	123.10	121.78	123.00	102.38	5,500
2023-03-29	123.50	123.95	123.50	123.50	102.80	1,276
2023-03-28	124.00	124.60	123.50	123.50	102.80	2,358
2023-03-27	122.00	128.00	122.00	124.00	103.22	17,736
2023-03-24	115.25	122.00	115.25	121.00	100.72	24,709
2023-03-23	114.00	114.00	113.25	114.00	94.891	10,000
2023-03-22	114.50	114.50	114.50	114.50	95.307	0
2023-03-21	114.60	114.60	114.50	114.50	95.307	4,000
2023-03-20	115.50	118.00	115.50	115.50	96.140	927
2023-03-17	115.50	115.50	115.50	115.50	96.140	0
2023-03-16	115.50	115.50	115.50	115.50	96.140	0
2023-03-15	115.50	117.40	115.50	115.50	96.140	16,022
2023-03-14	114.50	116.95	114.50	114.50	95.307	4,244
2023-03-13	112.50	115.00	110.00	114.50	95.307	22,735
2023-03-10	112.50	112.50	112.50	112.50	93.643	0
2023-03-09	113.50	113.50	113.50	113.50	94.475	0
2023-03-08	113.50	114.70	113.50	113.50	94.475	1,307
2023-03-07	113.50	115.00	113.50	113.50	94.475	1,798
2023-03-06	113.50	114.70	110.56	113.50	94.475	57
2023-03-03	113.50	113.50	113.50	113.50	94.475	0
2023-03-02	113.50	113.50	113.50	113.50	94.475	0
2023-03-01	113.50	114.70	113.50	113.50	94.475	2
2023-02-28	113.50	113.50	113.50	113.50	94.475	0
2023-02-27	113.50	113.50	113.50	113.50	94.475	0
2023-02-24	113.50	113.50	113.50	113.50	94.475	0
2023-02-23	113.50	113.50	113.50	113.50	94.475	0
2023-02-22	113.50	115.00	113.50	113.50	94.475	2,821
2023-02-21	113.50	113.50	113.50	113.50	94.475	0
2023-02-20	113.50	115.00	113.50	113.50	94.475	1,728
2023-02-17	112.50	114.70	111.20	113.50	94.475	2,319
2023-02-16	112.50	114.60	111.00	112.50	93.643	973
2023-02-15	112.50	112.50	112.50	112.50	93.643	0
2023-02-14	112.50	114.70	110.56	112.50	93.643	508
2023-02-13	112.50	114.75	110.50	112.50	93.643	6,612
2023-02-10	112.50	112.50	112.50	112.50	93.643	0
2023-02-09	112.50	114.90	112.50	112.50	93.643	826
2023-02-08	112.50	112.50	112.50	112.50	93.643	0
2023-02-07	112.50	114.90	112.50	112.50	93.643	871
2023-02-06	112.50	112.50	110.05	112.50	93.643	1,134
2023-02-03	112.50	112.50	110.14	112.50	93.643	913
2023-02-02	115.06	115.06	110.00	113.50	94.475	10,743
2023-02-01	115.50	115.50	115.50	115.50	96.140	14
2023-01-31	115.50	115.50	115.50	115.50	96.140	0
2023-01-30	115.50	115.50	115.50	115.50	96.140	0
2023-01-27	115.50	115.50	115.01	115.50	96.140	265
2023-01-26	115.66	115.66	114.84	115.50	96.140	7,370
2023-01-25	116.50	116.50	116.50	116.50	96.972	0
2023-01-24	115.50	116.50	115.20	116.50	96.972	2,480
2023-01-23	115.50	116.00	115.20	115.50	96.140	2,030
2023-01-20	115.70	115.70	115.50	115.50	96.140	3,000
2023-01-19	116.00	116.00	115.66	116.00	96.556	3,526
2023-01-18	116.50	116.50	114.32	116.00	96.556	7,392
2023-01-17	116.50	116.50	116.50	116.50	96.972	0
2023-01-16	116.50	118.00	116.50	116.50	96.972	2,931
2023-01-13	114.50	118.00	113.99	116.50	96.972	7,000
2023-01-12	109.50	115.00	107.50	114.50	95.307	17,935
2023-01-11	109.50	112.00	109.50	109.50	91.146	10,000
2023-01-10	109.50	109.50	109.50	109.50	91.146	0
2023-01-09	109.50	110.50	107.00	109.50	91.146	3,440

← NewerPage 16 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.