Ingenta plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 105.00 | 105.00 | 99.500 | 99.500 | 94.241 | 57,074 |
| 2026-02-05 | 101.50 | 107.00 | 100.00 | 105.00 | 99.451 | 114,353 |
| 2026-02-04 | 99.500 | 105.00 | 98.000 | 102.50 | 97.083 | 112,370 |
| 2026-02-03 | 99.500 | 102.00 | 97.000 | 99.500 | 94.241 | 35,382 |
| 2026-02-02 | 99.500 | 102.00 | 94.000 | 99.500 | 94.241 | 67,916 |
| 2026-01-30 | 101.50 | 103.00 | 97.150 | 99.500 | 94.241 | 78,062 |
| 2026-01-29 | 102.00 | 103.00 | 98.500 | 101.50 | 96.136 | 67,936 |
| 2026-01-28 | 103.50 | 105.00 | 101.00 | 102.00 | 96.609 | 85,139 |
| 2026-01-27 | 103.50 | 105.00 | 101.00 | 103.50 | 98.030 | 68,306 |
| 2026-01-26 | 103.50 | 106.00 | 101.00 | 103.50 | 98.030 | 68,418 |
| 2026-01-23 | 102.00 | 106.50 | 95.660 | 103.50 | 98.030 | 214,226 |
| 2026-01-22 | 107.50 | 110.00 | 97.000 | 102.00 | 96.609 | 194,483 |
| 2026-01-21 | 97.000 | 107.94 | 94.900 | 105.00 | 99.451 | 114,941 |
| 2026-01-20 | 98.000 | 102.00 | 94.000 | 97.000 | 91.873 | 46,889 |
| 2026-01-19 | 107.00 | 110.00 | 92.600 | 98.000 | 92.821 | 137,983 |
| 2026-01-16 | 106.00 | 109.00 | 103.00 | 107.00 | 101.34 | 53,651 |
| 2026-01-15 | 105.50 | 108.00 | 102.84 | 106.00 | 100.40 | 19,672 |
| 2026-01-14 | 107.00 | 110.00 | 103.10 | 105.50 | 99.924 | 74,156 |
| 2026-01-13 | 111.50 | 113.00 | 105.00 | 107.00 | 101.34 | 91,283 |
| 2026-01-12 | 110.50 | 115.00 | 108.22 | 111.50 | 105.61 | 70,483 |
| 2026-01-09 | 109.50 | 114.00 | 106.00 | 110.50 | 104.66 | 32,522 |
| 2026-01-08 | 110.50 | 115.00 | 106.50 | 109.50 | 103.71 | 24,778 |
| 2026-01-07 | 111.00 | 114.00 | 108.00 | 110.50 | 104.66 | 58,199 |
| 2026-01-06 | 112.00 | 115.00 | 110.00 | 111.00 | 105.13 | 79,884 |
| 2026-01-05 | 113.50 | 114.90 | 110.90 | 112.00 | 106.08 | 173,842 |
| 2026-01-02 | 109.00 | 115.00 | 108.00 | 113.50 | 107.50 | 281,015 |
| 2025-12-31 | 105.50 | 112.00 | 104.11 | 106.00 | 100.40 | 154,071 |
| 2025-12-30 | 100.00 | 107.00 | 100.00 | 105.50 | 99.924 | 191,032 |
| 2025-12-29 | 86.333 | 101.40 | 86.333 | 99.500 | 94.241 | 250,447 |
| 2025-12-24 | 85.000 | 88.925 | 85.000 | 86.000 | 81.455 | 15,584 |
| 2025-12-23 | 86.500 | 88.500 | 82.000 | 84.000 | 79.560 | 33,617 |
| 2025-12-22 | 85.700 | 86.700 | 85.700 | 86.500 | 81.928 | 12,827 |
| 2025-12-19 | 82.000 | 85.000 | 81.125 | 84.500 | 80.034 | 55,930 |
| 2025-12-18 | 82.000 | 83.000 | 80.500 | 82.000 | 77.666 | 26,000 |
| 2025-12-17 | 79.000 | 81.970 | 78.550 | 81.500 | 77.193 | 52,719 |
| 2025-12-16 | 79.000 | 81.000 | 77.000 | 79.000 | 74.825 | 90,403 |
| 2025-12-15 | 85.000 | 85.945 | 75.000 | 79.000 | 74.825 | 69,147 |
| 2025-12-12 | 83.500 | 86.000 | 75.100 | 85.000 | 80.508 | 196,902 |
| 2025-12-11 | 80.000 | 85.000 | 80.000 | 83.500 | 79.087 | 69,890 |
| 2025-12-10 | 88.000 | 88.000 | 75.000 | 80.000 | 75.772 | 70,209 |
| 2025-12-09 | 89.500 | 93.000 | 87.000 | 91.000 | 86.191 | 9,213 |
| 2025-12-08 | 87.500 | 91.700 | 85.150 | 89.500 | 84.770 | 40,871 |
| 2025-12-05 | 90.000 | 91.000 | 85.060 | 87.500 | 82.875 | 73,470 |
| 2025-12-04 | 96.500 | 98.000 | 88.250 | 90.500 | 85.717 | 28,925 |
| 2025-12-03 | 96.950 | 96.950 | 95.000 | 96.500 | 91.400 | 28,985 |
| 2025-12-02 | 97.200 | 98.928 | 97.200 | 97.500 | 92.347 | 36,154 |
| 2025-12-01 | 95.000 | 98.928 | 93.180 | 96.000 | 90.926 | 24,107 |
| 2025-11-28 | 96.000 | 98.000 | 93.200 | 95.000 | 89.979 | 43,586 |
| 2025-11-27 | 100.00 | 102.50 | 97.000 | 98.000 | 92.821 | 55,084 |
| 2025-11-26 | 96.000 | 106.00 | 94.120 | 100.00 | 94.715 | 214,413 |
| 2025-11-25 | 93.500 | 97.800 | 93.000 | 96.000 | 90.926 | 32,566 |
| 2025-11-24 | 103.00 | 105.00 | 93.000 | 93.500 | 88.558 | 114,309 |
| 2025-11-21 | 101.00 | 104.96 | 99.040 | 103.00 | 97.556 | 72,219 |
| 2025-11-20 | 92.500 | 105.00 | 92.100 | 102.00 | 96.609 | 248,076 |
| 2025-11-19 | 88.500 | 93.000 | 87.000 | 92.500 | 87.611 | 59,188 |
| 2025-11-18 | 91.000 | 91.000 | 87.010 | 88.500 | 83.823 | 19,135 |
| 2025-11-17 | 92.500 | 93.000 | 89.000 | 92.000 | 87.138 | 25,367 |
| 2025-11-14 | 92.500 | 93.000 | 92.000 | 92.500 | 87.611 | 41,487 |
| 2025-11-13 | 91.500 | 93.000 | 90.000 | 90.000 | 85.243 | 30,187 |
| 2025-11-12 | 91.000 | 92.000 | 91.000 | 91.500 | 86.664 | 7,917 |
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.