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 |
| 2025-10-23 | 77.000 | 78.000 | 73.024 | 74.000 | 70.089 | 69,977 |
| 2025-10-22 | 81.000 | 82.365 | 75.120 | 77.000 | 72.930 | 122,778 |
| 2025-10-21 | 76.960 | 83.000 | 76.960 | 81.000 | 76.719 | 73,581 |
| 2025-10-20 | 76.000 | 76.998 | 73.805 | 75.000 | 71.036 | 47,615 |
| 2025-10-17 | 75.500 | 77.400 | 73.091 | 76.000 | 71.983 | 118,566 |
| 2025-10-16 | 75.500 | 76.000 | 73.380 | 75.500 | 71.510 | 27,642 |
| 2025-10-15 | 78.000 | 80.000 | 75.000 | 77.500 | 73.404 | 15,104 |
| 2025-10-14 | 78.000 | 78.974 | 77.000 | 78.000 | 73.878 | 34,951 |
| 2025-10-13 | 78.000 | 78.998 | 75.000 | 78.000 | 73.878 | 47,660 |
| 2025-10-10 | 76.500 | 79.500 | 73.000 | 78.000 | 73.878 | 43,318 |
| 2025-10-09 | 79.500 | 81.000 | 72.010 | 76.000 | 71.983 | 143,790 |
| 2025-10-08 | 78.000 | 81.000 | 77.003 | 79.500 | 75.298 | 23,323 |
| 2025-10-07 | 77.000 | 80.000 | 77.000 | 78.000 | 73.878 | 78,830 |
| 2025-10-06 | 75.500 | 76.990 | 75.500 | 75.500 | 71.510 | 60,117 |
| 2025-10-03 | 77.000 | 79.960 | 75.000 | 75.500 | 71.510 | 91,113 |
| 2025-10-02 | 77.000 | 81.000 | 77.000 | 77.000 | 72.930 | 107,749 |
| 2025-10-01 | 77.500 | 79.000 | 77.000 | 77.000 | 72.930 | 11,392 |
| 2025-09-30 | 73.000 | 78.940 | 73.000 | 77.500 | 73.404 | 128,952 |
| 2025-09-29 | 70.000 | 73.976 | 69.120 | 72.000 | 68.195 | 171,907 |
| 2025-09-26 | 70.000 | 71.960 | 69.000 | 69.000 | 65.353 | 17,919 |
| 2025-09-25 | 73.100 | 73.100 | 70.000 | 70.000 | 66.300 | 71,198 |
| 2025-09-24 | 73.500 | 75.000 | 73.500 | 73.500 | 67.958 | 32,580 |
| 2025-09-23 | 74.000 | 75.000 | 73.500 | 73.500 | 67.958 | 64,209 |
| 2025-09-22 | 69.000 | 78.500 | 69.000 | 74.000 | 68.420 | 200,056 |
| 2025-09-19 | 67.500 | 69.000 | 67.500 | 67.500 | 62.410 | 44,476 |
| 2025-09-18 | 70.260 | 70.260 | 67.000 | 67.500 | 62.410 | 57,088 |
| 2025-09-17 | 70.000 | 71.897 | 68.080 | 69.500 | 64.260 | 7,851 |
| 2025-09-16 | 70.000 | 71.988 | 70.000 | 70.000 | 64.722 | 49,125 |
| 2025-09-15 | 65.220 | 74.500 | 65.220 | 70.000 | 64.722 | 285,341 |
| 2025-09-12 | 61.000 | 61.000 | 61.000 | 61.000 | 56.400 | 0 |
| 2025-09-11 | 61.000 | 61.000 | 61.000 | 61.000 | 56.400 | 0 |
| 2025-09-10 | 61.000 | 61.580 | 61.000 | 61.000 | 56.400 | 2,420 |
| 2025-09-09 | 61.000 | 61.000 | 61.000 | 61.000 | 56.400 | 0 |
| 2025-09-08 | 61.000 | 61.958 | 60.270 | 61.000 | 56.400 | 4,653 |
| 2025-09-05 | 61.000 | 61.000 | 61.000 | 61.000 | 56.400 | 0 |
| 2025-09-04 | 61.000 | 61.000 | 60.270 | 61.000 | 56.400 | 250 |
| 2025-09-03 | 61.030 | 61.030 | 60.250 | 61.000 | 56.400 | 19,417 |
| 2025-09-02 | 61.500 | 62.000 | 61.150 | 61.500 | 56.863 | 18,548 |
| 2025-09-01 | 61.500 | 61.950 | 61.150 | 61.500 | 56.863 | 26,698 |
| 2025-08-29 | 61.500 | 61.500 | 61.030 | 61.500 | 56.863 | 4,143 |
| 2025-08-28 | 61.500 | 61.500 | 61.500 | 61.500 | 56.863 | 0 |
| 2025-08-27 | 61.500 | 61.800 | 61.030 | 61.500 | 56.863 | 5,763 |
| 2025-08-26 | 61.500 | 62.000 | 61.000 | 61.500 | 56.863 | 45,467 |
| 2025-08-22 | 61.500 | 62.500 | 61.500 | 61.500 | 56.863 | 6,004 |
| 2025-08-21 | 61.500 | 62.000 | 61.500 | 61.500 | 56.863 | 2,334 |
| 2025-08-20 | 61.500 | 62.000 | 61.255 | 61.500 | 56.863 | 4,616 |
| 2025-08-19 | 61.500 | 61.500 | 61.500 | 61.500 | 56.863 | 0 |
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.