Ingenta plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	62.500	64.000	59.050	59.800	58.283	111,022
2026-07-29	61.000	64.000	60.700	62.600	61.012	37,369
2026-07-28	59.500	62.000	59.000	61.500	59.940	81,230
2026-07-27	61.000	63.000	58.250	61.000	59.453	64,480
2026-07-24	60.000	62.600	59.050	61.000	59.453	29,861
2026-07-23	62.000	63.000	59.000	60.000	58.478	33,686
2026-07-22	64.500	66.000	61.200	62.000	60.428	20,662
2026-07-21	64.500	64.700	63.090	64.500	62.864	9,559
2026-07-20	65.000	66.000	63.100	64.500	62.864	7,304
2026-07-17	65.500	66.000	64.000	65.000	63.351	25,851
2026-07-16	65.500	67.000	64.000	65.500	63.839	33,362
2026-07-15	65.500	67.400	64.000	67.400	65.691	4,806
2026-07-14	64.500	67.600	63.800	67.600	65.886	38,199
2026-07-13	65.500	66.000	63.000	64.500	62.864	22,879
2026-07-10	65.000	65.700	64.000	65.500	63.839	20,242
2026-07-09	65.000	65.948	64.510	65.000	63.351	30,755
2026-07-08	65.000	66.000	63.000	65.000	63.351	50,500
2026-07-07	64.500	66.000	64.000	65.000	63.351	64,129
2026-07-06	63.500	66.000	62.000	64.500	62.864	36,310
2026-07-03	65.000	67.000	61.000	63.500	61.890	77,171
2026-07-02	58.500	67.000	57.000	60.400	58.868	263,134
2026-07-01	61.000	63.000	56.000	58.500	57.016	207,317
2026-06-30	64.000	65.000	60.600	61.500	59.940	161,287
2026-06-29	61.000	65.000	60.000	64.000	62.377	191,683
2026-06-26	63.000	64.000	59.500	61.000	59.453	321,018
2026-06-25	81.000	82.000	62.000	63.000	61.402	733,760
2026-06-24	86.500	88.000	81.000	84.500	82.357	111,788
2026-06-23	88.000	89.000	85.000	86.500	84.306	34,152
2026-06-22	89.000	90.000	87.000	88.000	85.768	64,742
2026-06-19	90.500	93.000	85.000	89.000	86.743	27,801
2026-06-18	92.500	95.000	88.500	90.500	88.205	18,653
2026-06-17	92.500	95.000	90.000	92.500	90.154	10,509
2026-06-16	92.500	95.000	90.000	92.500	90.154	8,479
2026-06-15	92.500	95.000	90.000	92.500	90.154	16,828
2026-06-12	92.500	95.000	90.000	92.500	90.154	25,522
2026-06-11	92.500	95.000	90.000	92.500	90.154	892
2026-06-10	90.000	95.000	90.000	92.500	90.154	17,481
2026-06-09	88.500	92.300	88.000	90.000	87.717	29,663
2026-06-08	90.000	90.000	83.750	88.500	86.255	99,460
2026-06-05	95.000	98.000	88.000	92.500	90.154	38,110
2026-06-04	95.000	98.000	92.000	95.000	92.591	18,309
2026-06-03	95.000	98.000	92.000	95.000	92.591	4,362
2026-06-02	95.000	98.000	92.000	95.200	92.786	349
2026-06-01	95.000	100.00	92.000	95.000	92.591	39,491
2026-05-29	97.500	100.00	93.830	95.000	92.591	32,536
2026-05-28	97.500	98.900	95.000	97.500	95.027	3,709
2026-05-27	99.500	102.00	95.000	97.500	92.347	22,831
2026-05-26	103.50	106.00	97.000	99.500	94.241	39,787
2026-05-22	103.00	106.00	100.00	103.00	97.556	14,351
2026-05-21	102.00	106.00	98.250	103.00	97.556	38,878
2026-05-20	96.000	100.00	95.500	98.200	93.010	22,364
2026-05-19	98.000	100.00	95.100	96.000	90.926	65,320
2026-05-18	98.000	100.00	96.000	98.000	92.821	1,507
2026-05-15	98.000	100.00	96.000	98.000	92.821	32,589
2026-05-14	96.500	100.00	96.000	98.000	92.821	12,926
2026-05-13	96.500	98.000	95.000	96.500	91.400	4,953
2026-05-12	99.000	100.00	95.000	96.500	91.400	18,041
2026-05-11	102.00	104.00	98.000	99.000	93.768	32,751
2026-05-08	100.50	105.00	98.000	102.00	96.609	57,280
2026-05-07	99.000	103.00	95.000	100.50	95.188	37,463

← NewerPage 2 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.