Ingenta plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	93.500	97.900	93.100	95.500	76.884	17,175
2022-04-19	93.500	93.500	93.500	93.500	75.273	0
2022-04-14	93.500	93.500	93.140	93.500	75.273	190
2022-04-13	93.500	93.500	93.500	93.500	75.273	0
2022-04-12	93.500	93.500	93.500	93.500	75.273	0
2022-04-11	93.500	93.500	93.500	93.500	75.273	0
2022-04-08	93.500	93.500	93.150	93.500	75.273	297
2022-04-07	93.500	93.500	93.150	93.500	75.273	248
2022-04-06	93.500	93.500	93.120	93.500	75.273	5,134
2022-04-05	94.990	95.000	94.990	95.000	76.481	4,000
2022-04-04	93.500	93.500	93.500	93.500	75.273	0
2022-04-01	93.500	93.500	92.950	93.500	75.273	3,000
2022-03-31	93.500	93.500	93.500	93.500	75.273	0
2022-03-30	93.500	93.500	93.500	93.500	75.273	0
2022-03-29	93.500	93.500	92.950	93.500	75.273	2,107
2022-03-28	93.500	93.500	93.500	93.500	75.273	0
2022-03-25	93.500	93.500	93.500	93.500	75.273	0
2022-03-24	93.500	93.500	93.500	93.500	75.273	0
2022-03-23	93.500	93.500	93.500	93.500	75.273	0
2022-03-22	93.500	93.500	93.500	93.500	75.273	0
2022-03-21	93.500	94.990	93.500	93.500	75.273	517
2022-03-18	93.500	93.500	93.500	93.500	75.273	0
2022-03-17	93.500	93.500	92.900	93.500	75.273	20
2022-03-16	93.500	93.500	93.500	93.500	75.273	0
2022-03-15	93.500	93.500	93.500	93.500	75.273	0
2022-03-14	93.500	93.500	93.500	93.500	75.273	0
2022-03-11	93.500	93.500	92.850	93.500	75.273	259
2022-03-10	93.500	93.500	93.500	93.500	75.273	0
2022-03-09	93.500	94.900	92.780	93.500	75.273	4,839
2022-03-08	93.500	93.500	92.780	93.500	75.273	6
2022-03-07	93.500	93.500	93.100	93.500	75.273	5,000
2022-03-04	95.100	95.100	94.500	94.500	76.079	2,000
2022-03-03	95.600	95.600	95.500	95.500	76.884	483
2022-03-02	96.000	96.000	95.600	96.000	77.286	99
2022-03-01	96.350	96.350	96.000	96.000	77.286	4,000
2022-02-28	98.000	100.98	95.000	97.500	78.494	2,871
2022-02-25	98.000	98.000	98.000	98.000	78.896	0
2022-02-24	100.00	100.00	98.000	98.000	78.896	1,454
2022-02-23	98.840	103.80	98.840	102.00	82.117	25,113
2022-02-22	96.500	96.500	96.010	96.500	77.689	3,000
2022-02-21	97.500	97.500	97.080	97.500	78.494	49
2022-02-18	97.500	97.900	97.500	97.500	78.494	559
2022-02-17	97.500	97.500	97.500	97.500	78.494	0
2022-02-16	97.000	97.000	97.000	97.000	78.091	0
2022-02-15	97.700	97.700	96.650	97.000	78.091	4,313
2022-02-14	98.000	99.500	98.000	98.000	78.896	5
2022-02-11	98.000	98.000	98.000	98.000	78.896	0
2022-02-10	98.000	99.500	96.622	98.000	78.896	1,503
2022-02-09	98.000	98.000	98.000	98.000	78.896	0
2022-02-08	99.500	101.70	96.124	98.000	78.896	26,511
2022-02-07	91.370	102.80	91.370	99.500	80.104	35,924
2022-02-04	90.000	90.000	88.000	90.000	72.456	714
2022-02-03	90.000	91.800	88.480	90.000	72.456	9,500
2022-02-02	90.000	91.385	90.000	90.000	72.456	5,352
2022-02-01	89.500	89.500	89.500	89.500	72.053	0
2022-01-31	89.500	89.500	88.210	89.500	72.053	3,226
2022-01-28	89.500	89.500	89.500	89.500	72.053	0
2022-01-27	89.500	89.500	88.080	89.500	72.053	2,657
2022-01-26	92.100	92.100	89.220	90.000	72.456	11,667
2022-01-25	90.500	91.000	89.280	90.000	72.456	2,246

← NewerPage 20 of 22 · 1,270 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.