Ingenta plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	90.500	90.500	90.000	90.500	72.858	2,228
2022-01-21	91.000	91.000	91.000	91.000	73.261	0
2022-01-20	91.500	91.500	91.500	91.500	73.663	0
2022-01-19	91.500	91.500	90.200	91.500	73.663	5,009
2022-01-18	88.000	94.900	86.400	92.000	74.066	33,772
2022-01-17	85.250	89.800	85.250	88.000	70.846	7,866
2022-01-14	83.500	86.990	82.720	85.000	68.430	11,996
2022-01-13	83.500	84.990	83.500	83.500	67.223	9
2022-01-12	83.500	84.900	82.900	83.500	67.223	17,000
2022-01-11	82.500	84.900	82.400	83.500	67.223	7,027
2022-01-10	74.940	86.820	74.940	82.500	66.418	63,833
2022-01-07	71.500	71.500	71.500	71.500	57.562	0
2022-01-06	72.410	72.410	71.500	71.500	57.562	2,125
2022-01-05	72.500	72.500	72.500	72.500	58.367	0
2022-01-04	72.500	72.500	72.500	72.500	58.367	0
2021-12-31	72.500	72.500	72.500	72.500	58.367	0
2021-12-30	72.500	72.500	72.500	72.500	58.367	0
2021-12-29	72.500	72.940	72.500	72.500	58.367	1,000
2021-12-24	71.500	73.000	71.500	71.500	57.562	2,750
2021-12-23	71.500	71.500	71.500	71.500	57.562	0
2021-12-22	71.500	71.500	71.250	71.500	57.562	1,558
2021-12-21	71.500	71.500	71.500	71.500	57.562	0
2021-12-20	71.500	71.500	71.250	71.500	57.562	103
2021-12-17	71.500	72.940	71.230	71.500	57.562	25,000
2021-12-16	71.500	71.500	71.500	71.500	57.562	0
2021-12-15	71.500	71.500	71.500	71.500	57.562	0
2021-12-14	71.500	71.500	71.500	71.500	57.562	0
2021-12-13	71.500	72.960	71.360	72.000	57.965	41,000
2021-12-10	71.500	72.990	71.500	71.500	57.562	3,750
2021-12-09	71.500	71.500	71.500	71.500	57.562	0
2021-12-08	71.500	71.500	70.030	71.500	57.562	1,000
2021-12-07	71.500	71.500	70.250	71.500	57.562	3,106
2021-12-06	71.500	71.500	71.500	71.500	57.562	0
2021-12-03	71.500	71.500	71.500	71.500	57.562	0
2021-12-02	71.500	71.500	71.500	71.500	57.562	0
2021-12-01	71.500	71.500	70.250	71.500	57.562	10,005
2021-11-30	71.500	71.500	71.500	71.500	57.562	0
2021-11-29	71.500	71.500	71.500	71.500	57.562	0
2021-11-26	71.500	71.500	71.500	71.500	57.562	0
2021-11-25	71.500	71.500	71.000	71.500	57.562	10,000
2021-11-24	73.000	73.000	73.000	73.000	58.770	0
2021-11-23	73.000	73.000	73.000	73.000	58.770	0
2021-11-22	73.000	73.000	73.000	73.000	58.770	0
2021-11-19	73.000	73.000	73.000	73.000	58.770	0
2021-11-18	73.000	73.000	73.000	73.000	58.770	0
2021-11-17	73.000	73.000	73.000	73.000	58.770	0
2021-11-16	73.000	73.000	71.010	73.000	58.770	1,501
2021-11-15	73.000	73.000	72.900	73.000	58.770	2,794
2021-11-12	73.000	73.000	73.000	73.000	58.770	0
2021-11-11	72.900	73.514	72.900	73.000	58.770	25,074
2021-11-10	72.500	72.500	72.500	72.500	58.367	0
2021-11-09	72.500	72.500	71.030	72.500	58.367	210
2021-11-08	72.500	73.670	72.500	72.500	58.367	59
2021-11-05	72.500	72.500	71.000	72.500	58.367	42,647
2021-11-04	74.000	74.000	74.000	74.000	59.575	0
2021-11-03	74.000	74.000	74.000	74.000	59.575	0
2021-11-02	74.000	74.980	74.000	74.000	59.575	875
2021-11-01	74.000	75.000	73.100	74.000	59.575	173
2021-10-29	73.500	74.970	73.100	74.000	59.575	3,706
2021-10-28	70.000	74.970	70.000	73.500	59.172	26,957

← NewerPage 21 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.