Ingenta plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 91.000 | 91.000 | 87.750 | 89.500 | 84.770 | 52,585 |
| 2025-11-10 | 92.500 | 94.000 | 89.750 | 92.000 | 87.138 | 20,649 |
| 2025-11-07 | 88.800 | 93.750 | 88.800 | 93.000 | 88.085 | 37,267 |
| 2025-11-06 | 92.300 | 92.300 | 84.510 | 88.500 | 83.823 | 168,568 |
| 2025-11-05 | 98.500 | 100.00 | 93.000 | 94.000 | 89.032 | 45,680 |
| 2025-11-04 | 98.500 | 99.900 | 95.250 | 98.500 | 93.294 | 73,785 |
| 2025-11-03 | 93.500 | 99.890 | 92.000 | 98.500 | 93.294 | 124,637 |
| 2025-10-31 | 94.500 | 96.900 | 90.000 | 93.500 | 88.558 | 108,099 |
| 2025-10-30 | 91.000 | 98.800 | 89.000 | 94.500 | 89.506 | 144,340 |
| 2025-10-29 | 83.500 | 94.996 | 82.000 | 91.000 | 86.191 | 297,140 |
| 2025-10-28 | 78.000 | 85.000 | 78.000 | 83.000 | 78.613 | 74,458 |
| 2025-10-27 | 74.000 | 77.995 | 71.000 | 75.500 | 71.510 | 2,784,414 |
| 2025-10-24 | 74.000 | 77.000 | 73.111 | 74.000 | 70.089 | 45,030 |
← NewerPage 5 of 5 · 253 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.