Ingenta plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 68.000 | 69.560 | 68.000 | 68.000 | 54.744 | 9,820 |
| 2021-10-26 | 67.000 | 67.000 | 67.000 | 67.000 | 53.939 | 0 |
| 2021-10-25 | 67.000 | 69.940 | 67.000 | 67.000 | 53.939 | 127,720 |
| 2021-10-22 | 67.000 | 68.800 | 67.000 | 67.000 | 53.939 | 45,000 |
| 2021-10-21 | 67.000 | 68.800 | 67.000 | 67.000 | 53.939 | 20,000 |
| 2021-10-20 | 67.000 | 68.800 | 67.000 | 67.000 | 53.939 | 45,000 |
| 2021-10-19 | 67.000 | 69.100 | 67.000 | 67.000 | 53.939 | 95,000 |
| 2021-10-18 | 67.000 | 67.000 | 67.000 | 67.000 | 53.939 | 0 |
| 2021-10-15 | 67.000 | 68.000 | 67.000 | 67.000 | 53.939 | 2,500 |
| 2021-10-14 | 64.000 | 64.000 | 64.000 | 64.000 | 51.524 | 0 |
← NewerPage 22 of 22 · 1,270 trading days
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.