Ingenta plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	97.500	103.00	95.000	99.000	93.768	34,270
2026-05-05	99.500	102.00	95.000	97.500	92.347	35,643
2026-05-01	97.000	102.00	95.000	99.500	94.241	31,688
2026-04-30	97.000	99.000	95.000	97.000	91.873	6,337
2026-04-29	100.00	102.00	96.000	97.000	91.873	65,084
2026-04-28	100.00	102.00	98.000	100.00	94.715	13,923
2026-04-27	107.50	108.00	98.000	100.00	94.715	94,548
2026-04-24	115.00	118.00	105.00	107.50	101.82	34,598
2026-04-23	117.50	120.00	112.50	119.00	112.71	82,057
2026-04-22	114.00	118.00	110.00	117.50	111.29	33,309
2026-04-21	114.00	116.75	110.00	114.00	107.97	14,844
2026-04-20	116.00	118.00	110.00	114.00	107.97	55,365
2026-04-17	111.00	120.00	108.00	116.00	109.87	50,929
2026-04-16	111.00	114.00	108.00	111.00	105.13	25,667
2026-04-15	111.50	115.00	108.00	115.00	108.92	18,808
2026-04-14	107.50	115.00	105.00	111.50	105.61	56,613
2026-04-13	109.00	113.00	105.00	107.50	101.82	58,667
2026-04-10	99.600	112.60	99.600	109.00	103.24	83,960
2026-04-09	103.25	107.00	98.150	99.500	94.241	46,777
2026-04-08	95.000	106.50	95.000	103.25	97.793	66,621
2026-04-07	94.500	100.00	92.000	95.000	89.979	55,112
2026-04-02	97.500	98.750	91.100	94.500	89.506	64,175
2026-04-01	90.000	98.750	90.000	97.500	92.347	47,844
2026-03-31	87.250	91.000	87.250	89.000	84.296	41,861
2026-03-30	88.500	90.000	85.000	86.500	81.928	51,233
2026-03-27	88.500	92.000	87.000	88.500	83.823	99,296
2026-03-26	88.000	90.000	87.604	88.500	83.823	56,599
2026-03-25	85.500	89.000	84.300	88.000	83.349	60,250
2026-03-24	88.500	89.850	80.200	85.000	80.508	73,097
2026-03-23	92.000	94.000	81.210	88.500	83.823	72,563
2026-03-20	92.500	96.000	90.000	93.000	88.085	28,770
2026-03-19	97.550	97.550	90.000	92.500	87.611	100,722
2026-03-18	100.00	105.00	97.000	101.00	95.662	22,999
2026-03-17	97.500	104.00	95.000	100.00	94.715	8,368
2026-03-16	100.50	103.00	90.850	97.500	92.347	100,316
2026-03-13	102.00	104.00	98.000	100.50	95.188	46,594
2026-03-12	107.50	108.85	100.00	102.00	96.609	33,227
2026-03-11	106.80	112.00	105.00	107.50	101.82	29,025
2026-03-10	102.50	114.73	100.00	109.00	103.24	67,761
2026-03-09	107.50	110.00	90.700	102.50	97.083	122,348
2026-03-06	117.50	120.00	106.00	110.00	104.19	139,598
2026-03-05	117.50	120.00	115.30	118.00	111.76	24,732
2026-03-04	108.00	120.00	107.00	117.50	111.29	109,333
2026-03-03	116.00	118.00	102.47	108.00	102.29	79,434
2026-03-02	116.70	116.70	114.10	116.00	109.87	81,560
2026-02-27	132.50	135.00	117.10	123.50	116.97	142,666
2026-02-26	127.50	135.00	125.00	132.50	125.50	132,325
2026-02-25	132.00	134.00	125.00	127.50	120.76	81,277
2026-02-24	132.50	138.00	130.00	132.00	125.02	203,629
2026-02-23	118.00	135.00	118.00	132.50	125.50	228,879
2026-02-20	111.00	124.00	109.00	117.50	111.29	141,761
2026-02-19	114.00	115.00	110.00	111.00	105.13	33,173
2026-02-18	113.50	119.20	112.12	114.00	107.97	156,903
2026-02-17	109.50	115.00	107.75	113.50	107.50	83,985
2026-02-16	106.00	110.00	106.00	108.00	102.29	71,642
2026-02-13	105.50	107.00	104.09	106.00	100.40	41,064
2026-02-12	102.00	107.00	100.60	105.50	99.924	129,970
2026-02-11	102.00	104.00	100.60	102.00	96.609	72,766
2026-02-10	102.50	104.25	100.00	102.00	96.609	80,572
2026-02-09	102.00	105.00	100.00	102.50	97.083	134,441

← NewerPage 3 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.