Ingenta plc historical data
| 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 |
← NewerPage 3 of 3 · 127 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.