Ingenta plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	88.000	90.100	88.000	88.000	70.846	17,000
2022-07-15	89.000	90.775	88.000	88.000	70.846	279
2022-07-14	89.000	89.000	89.000	89.000	71.651	0
2022-07-13	89.000	90.990	89.000	89.000	71.651	108
2022-07-12	89.000	89.000	89.000	89.000	71.651	0
2022-07-11	89.000	89.000	89.000	89.000	71.651	0
2022-07-08	89.000	89.000	89.000	89.000	71.651	0
2022-07-07	89.000	90.990	89.000	89.000	71.651	2
2022-07-06	89.000	89.000	89.000	89.000	71.651	0
2022-07-05	89.050	89.050	89.000	89.000	71.651	5
2022-07-04	90.000	90.990	90.000	90.000	72.456	15
2022-07-01	90.000	91.900	90.000	90.000	72.456	5,000
2022-06-30	89.000	91.000	89.000	89.000	71.651	2,000
2022-06-29	89.000	89.000	89.000	89.000	71.651	0
2022-06-28	89.000	90.000	89.000	89.000	71.651	3,333
2022-06-27	84.900	88.000	84.900	86.000	69.236	9,000
2022-06-24	81.900	82.500	81.900	82.500	66.418	5,000
2022-06-23	79.500	79.500	79.500	79.500	64.003	0
2022-06-22	79.500	81.900	79.500	79.500	64.003	5,000
2022-06-21	79.500	79.500	79.500	79.500	64.003	0
2022-06-20	79.500	79.500	79.500	79.500	64.003	0
2022-06-17	79.500	79.500	79.500	79.500	64.003	0
2022-06-16	79.500	79.500	78.100	79.500	64.003	349
2022-06-15	81.000	81.000	78.100	81.000	65.210	100
2022-06-14	81.000	81.000	78.100	81.000	65.210	158
2022-06-13	81.000	81.000	81.000	81.000	65.210	0
2022-06-10	81.000	81.000	81.000	81.000	65.210	0
2022-06-09	81.000	81.000	81.000	81.000	65.210	0
2022-06-08	81.000	81.000	78.100	81.000	65.210	70
2022-06-07	81.000	81.000	81.000	81.000	65.210	0
2022-06-06	81.000	81.000	81.000	81.000	65.210	0
2022-06-01	81.000	81.000	81.000	81.000	65.210	0
2022-05-31	81.000	81.000	81.000	81.000	65.210	0
2022-05-30	81.000	81.000	81.000	81.000	65.210	0
2022-05-27	81.000	81.000	81.000	81.000	65.210	0
2022-05-26	81.000	81.000	81.000	81.000	65.210	0
2022-05-25	81.000	81.000	81.000	81.000	65.210	0
2022-05-24	81.000	81.000	81.000	81.000	65.210	0
2022-05-23	81.000	81.000	81.000	81.000	65.210	0
2022-05-20	82.500	82.500	82.500	82.500	66.418	0
2022-05-19	82.500	82.500	82.500	82.500	66.418	0
2022-05-18	82.500	82.500	82.500	82.500	66.418	0
2022-05-17	82.500	82.500	82.500	82.500	66.418	0
2022-05-16	82.500	83.460	82.500	82.500	66.418	8,589
2022-05-13	81.500	81.500	81.500	81.500	65.613	0
2022-05-12	81.000	81.000	80.000	81.000	65.210	146
2022-05-11	81.000	81.000	81.000	81.000	65.210	0
2022-05-10	81.000	81.000	81.000	81.000	65.210	0
2022-05-09	81.000	81.000	81.000	81.000	65.210	0
2022-05-06	81.000	81.000	81.000	81.000	65.210	0
2022-05-05	79.500	79.500	79.500	79.500	64.003	0
2022-05-04	78.500	79.700	78.500	78.500	63.198	6,244
2022-05-03	84.010	84.010	77.500	77.500	62.392	11,916
2022-04-29	85.990	85.990	84.010	85.000	68.430	12,232
2022-04-28	88.500	88.500	88.500	88.500	71.248	0
2022-04-27	89.000	89.000	87.000	89.000	71.651	2,000
2022-04-26	90.500	90.500	90.500	90.500	72.858	0
2022-04-25	93.240	93.240	90.000	90.500	72.858	14,500
2022-04-22	95.500	95.500	95.500	95.500	76.884	0
2022-04-21	95.500	95.500	93.240	95.500	76.884	3,000

← NewerPage 19 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.