Ingenta plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	109.50	109.50	107.00	109.50	91.146	1,855
2023-01-05	111.00	111.00	107.00	109.50	91.146	6,699
2023-01-04	112.50	112.50	112.50	112.50	93.643	0
2023-01-03	112.50	112.50	112.50	112.50	93.643	0
2022-12-30	112.50	112.50	112.50	112.50	93.643	0
2022-12-29	112.50	113.00	112.50	112.50	93.643	35
2022-12-28	112.50	112.50	112.50	112.50	93.643	0
2022-12-23	112.50	112.50	112.50	112.50	93.643	0
2022-12-22	112.50	112.50	110.01	112.50	93.643	100
2022-12-21	114.00	114.00	111.00	112.50	93.643	2,107
2022-12-20	115.00	115.00	114.01	115.00	95.724	92
2022-12-19	115.00	115.60	115.00	115.00	95.724	8,000
2022-12-16	114.90	114.90	114.00	114.50	95.307	4,101
2022-12-15	116.00	116.00	116.00	116.00	96.556	0
2022-12-14	116.00	116.00	116.00	116.00	96.556	0
2022-12-13	119.40	119.40	115.71	116.50	96.972	6,701
2022-12-12	119.50	119.50	119.50	119.50	99.469	0
2022-12-09	119.50	119.50	119.50	119.50	99.469	0
2022-12-08	119.50	119.50	119.50	119.50	99.469	0
2022-12-07	119.50	119.50	119.50	119.50	99.469	0
2022-12-06	119.50	121.60	119.50	119.50	99.469	140
2022-12-05	119.50	119.50	117.01	119.50	99.469	2,134
2022-12-02	132.50	134.00	118.00	119.50	99.469	40,959
2022-12-01	130.00	134.95	128.40	132.50	110.29	509,046
2022-11-30	125.50	132.50	125.50	132.00	109.87	14,950
2022-11-29	123.00	123.00	121.00	123.00	102.38	831
2022-11-28	123.00	124.00	123.00	123.00	102.38	2,414
2022-11-25	123.99	123.99	120.72	122.00	101.55	2,596
2022-11-24	124.00	125.90	122.65	124.00	103.22	4,820
2022-11-23	124.00	127.70	124.00	124.00	103.22	40,466
2022-11-22	120.50	123.00	120.20	120.50	100.30	1,003
2022-11-21	120.50	123.00	120.00	120.50	100.30	6,435
2022-11-18	120.50	121.00	120.50	120.50	100.30	10,000
2022-11-17	119.75	119.75	118.50	118.50	98.637	6,000
2022-11-16	121.00	121.00	119.77	121.00	100.72	260
2022-11-15	122.50	123.99	115.00	121.00	100.72	1,808,283
2022-11-14	122.50	122.50	121.55	122.50	101.97	1,905
2022-11-11	123.00	125.00	123.00	123.00	102.38	463
2022-11-10	123.00	123.00	121.55	123.00	102.38	1,901
2022-11-09	123.00	123.00	123.00	123.00	102.38	0
2022-11-08	123.00	123.00	121.00	123.00	102.38	200
2022-11-07	121.00	124.98	120.50	123.00	102.38	8,194
2022-11-04	117.50	124.00	115.50	121.00	100.72	29,713
2022-11-03	117.50	117.50	115.50	117.50	97.805	2,442
2022-11-02	115.00	119.50	115.00	117.50	97.805	13,000
2022-11-01	113.50	113.50	113.50	113.50	94.475	0
2022-10-31	113.50	113.50	113.25	113.50	94.475	517
2022-10-28	114.00	115.00	113.20	113.50	94.475	6,213
2022-10-27	115.15	115.15	113.20	114.00	94.891	4,361
2022-10-26	116.50	117.70	115.12	116.50	96.972	1,667
2022-10-25	117.50	117.94	115.10	116.50	96.972	5,275
2022-10-24	117.50	119.90	115.75	117.50	97.805	1,003
2022-10-21	117.50	117.50	117.50	117.50	97.805	0
2022-10-20	119.00	119.00	118.30	119.00	99.053	10
2022-10-19	119.00	119.99	119.00	119.00	99.053	829
2022-10-18	119.00	119.00	118.03	119.00	99.053	3,100
2022-10-17	116.40	123.99	116.40	120.50	100.30	18,892
2022-10-14	115.50	117.75	115.50	115.50	96.140	2,711
2022-10-13	114.50	117.00	114.50	114.50	95.307	7
2022-10-12	116.50	117.75	114.50	114.50	95.307	8,049

← NewerPage 17 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.