Ingenta plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	116.50	117.75	114.50	114.50	95.307	8,049
2022-10-11	111.34	117.94	111.34	116.50	96.972	18,816
2022-10-10	109.50	111.34	108.10	110.00	91.562	14,306
2022-10-07	109.50	109.59	109.50	109.50	91.146	3,393
2022-10-06	109.50	109.80	109.50	109.50	91.146	5,340
2022-10-05	102.20	109.50	102.20	109.50	90.147	7,840
2022-10-04	98.400	103.00	98.400	102.00	83.972	12,209
2022-10-03	94.900	98.000	94.900	95.500	78.621	12,154
2022-09-30	91.500	94.900	90.880	91.000	74.916	21,661
2022-09-29	91.500	91.500	90.100	91.500	75.328	95
2022-09-28	91.500	91.500	91.500	91.500	75.328	0
2022-09-27	91.500	91.500	90.900	91.500	75.328	1,101
2022-09-26	91.500	91.500	91.500	91.500	75.328	0
2022-09-23	91.000	91.500	90.100	91.500	75.328	1,004
2022-09-22	92.500	93.850	90.030	91.000	74.916	9,054
2022-09-21	94.000	95.450	91.800	92.500	76.151	19,112
2022-09-20	97.000	97.700	94.000	94.000	77.386	16,602
2022-09-16	97.000	97.800	95.010	97.000	79.856	12,687
2022-09-15	97.000	97.000	97.000	97.000	79.856	0
2022-09-14	97.000	97.000	97.000	97.000	79.856	0
2022-09-13	97.000	98.500	97.000	97.000	79.856	455
2022-09-12	97.000	97.000	97.000	97.000	79.856	0
2022-09-09	97.000	97.000	97.000	97.000	79.856	0
2022-09-08	97.000	98.000	95.100	97.000	79.856	1,054
2022-09-07	97.000	98.500	95.000	97.000	79.856	10,095
2022-09-06	97.000	97.000	95.250	97.000	79.856	5,000
2022-09-05	97.000	99.000	97.000	97.000	79.856	50
2022-09-02	97.000	99.000	95.100	97.000	79.856	154
2022-09-01	97.000	97.000	97.000	97.000	79.856	0
2022-08-31	97.000	98.800	97.000	97.000	79.856	464
2022-08-30	95.000	98.800	95.000	95.000	78.209	8
2022-08-26	93.500	98.800	91.800	95.000	78.209	6,058
2022-08-25	93.500	95.400	91.750	93.500	76.975	5,237
2022-08-24	93.500	93.500	93.500	93.500	76.975	0
2022-08-23	93.500	95.400	93.500	93.500	76.975	104
2022-08-22	93.500	95.000	92.000	93.500	76.975	2,366
2022-08-19	93.500	93.500	91.750	93.500	76.975	31
2022-08-18	93.500	93.500	93.500	93.500	76.975	0
2022-08-17	93.500	93.500	93.500	93.500	76.975	0
2022-08-16	94.920	94.920	91.011	93.500	76.975	17,790
2022-08-15	96.500	96.500	94.500	96.500	79.444	180
2022-08-12	96.500	96.500	94.500	96.500	79.444	60
2022-08-11	96.500	96.500	96.500	96.500	79.444	0
2022-08-10	96.500	96.500	96.500	96.500	79.444	0
2022-08-09	96.500	96.500	96.500	96.500	79.444	0
2022-08-08	96.500	96.500	96.500	96.500	79.444	0
2022-08-05	96.500	99.000	96.500	96.500	79.444	2,515
2022-08-04	92.800	99.000	92.800	96.500	79.444	19,499
2022-08-03	90.500	92.700	90.500	90.500	72.858	7,817
2022-08-02	90.500	90.500	90.500	90.500	72.858	0
2022-08-01	91.000	92.800	90.500	90.500	72.858	79,936
2022-07-29	88.000	91.000	86.980	88.000	70.846	2,301
2022-07-28	88.000	88.000	88.000	88.000	70.846	0
2022-07-27	88.000	88.000	88.000	88.000	70.846	0
2022-07-26	88.000	90.000	88.000	88.000	70.846	5
2022-07-25	88.000	88.000	88.000	88.000	70.846	0
2022-07-22	88.000	88.000	86.980	88.000	70.846	29
2022-07-21	88.000	88.000	88.000	88.000	70.846	0
2022-07-20	88.000	88.000	85.010	88.000	70.846	586
2022-07-19	88.000	88.000	88.000	88.000	70.846	0

← NewerPage 18 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.