Ingenta plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	61.500	63.000	61.500	61.500	56.863	34,864
2025-08-15	61.500	62.700	61.000	61.000	56.400	18,465
2025-08-14	61.500	62.900	61.500	61.500	56.863	5,000
2025-08-13	61.000	61.000	60.350	61.000	56.400	25,413
2025-08-12	61.000	61.800	61.000	61.000	56.400	6,653
2025-08-11	61.000	62.000	61.000	61.000	56.400	20,014
2025-08-08	59.500	61.600	58.008	60.000	55.476	3,413
2025-08-07	59.500	59.750	59.500	59.500	55.014	5,418
2025-08-06	61.000	61.000	57.000	59.500	55.014	19,059
2025-08-05	62.000	62.900	61.500	62.000	57.325	395
2025-08-04	62.000	62.900	61.000	62.000	57.325	62
2025-08-01	62.000	62.900	58.250	62.000	57.325	5,007
2025-07-31	62.000	62.998	61.000	62.000	57.325	33,955
2025-07-30	62.000	62.000	61.000	62.000	57.325	1,628
2025-07-29	62.000	62.000	61.025	62.000	57.325	200
2025-07-28	62.000	63.500	61.000	62.000	57.325	38,730
2025-07-25	61.880	62.000	61.880	62.000	57.325	3,000
2025-07-24	61.500	61.880	61.500	61.500	56.863	2,161
2025-07-23	61.500	62.874	60.090	61.500	56.863	512
2025-07-22	61.500	61.900	61.500	61.500	56.863	212
2025-07-21	62.000	62.000	59.120	61.000	56.400	5,957
2025-07-18	62.000	64.850	59.000	61.000	56.400	5,168
2025-07-17	62.000	62.000	62.000	62.000	57.325	0
2025-07-16	62.000	62.000	59.000	62.000	57.325	4,115
2025-07-15	65.750	65.750	59.110	62.000	57.325	56,697
2025-07-14	66.500	68.000	65.000	66.500	61.486	46,864
2025-07-11	66.500	67.500	65.150	66.500	61.486	20,251
2025-07-10	66.500	66.500	66.500	66.500	61.486	0
2025-07-09	66.500	67.455	66.250	66.250	61.255	30,982
2025-07-08	66.500	67.871	65.488	66.500	61.486	20,348
2025-07-07	67.000	69.000	66.000	66.500	61.486	24,684
2025-07-04	69.000	69.914	67.000	67.000	61.948	21,451
2025-07-03	68.500	69.160	68.000	69.000	63.797	7,764
2025-07-02	66.064	68.500	66.064	68.500	63.335	11,970
2025-07-01	64.500	67.000	63.003	66.000	61.023	2,912
2025-06-30	64.500	66.000	64.500	64.500	59.637	15,377
2025-06-27	64.000	64.880	62.500	64.500	59.637	16,237
2025-06-26	64.000	64.880	64.000	64.000	59.174	300
2025-06-25	64.000	65.888	62.500	64.000	59.174	3,924
2025-06-24	63.500	65.000	62.500	64.000	59.174	18,811
2025-06-23	63.500	63.500	63.500	63.500	58.712	0
2025-06-20	63.500	65.000	62.500	63.500	58.712	2,203
2025-06-19	63.500	64.977	62.500	63.500	58.712	5,581
2025-06-18	63.500	65.000	63.500	63.500	58.712	3,860
2025-06-17	64.000	64.996	63.000	63.500	58.712	25,965
2025-06-16	64.000	64.996	63.060	64.000	59.174	1,912
2025-06-13	64.000	64.996	63.010	64.000	59.174	4,084
2025-06-12	64.000	64.900	63.000	64.000	59.174	2,456
2025-06-11	63.500	64.996	63.000	64.000	59.174	11,865
2025-06-10	63.500	63.500	62.022	63.500	58.712	5,010
2025-06-09	63.000	63.500	62.480	63.500	58.712	16,158
2025-06-06	63.000	63.000	62.540	63.000	58.250	11,792
2025-06-05	62.000	63.000	61.120	63.000	58.250	17,460
2025-06-04	60.250	62.000	60.000	62.000	57.325	42,608
2025-06-03	59.000	60.250	58.000	60.250	55.707	13,728
2025-06-02	59.000	59.950	59.000	59.000	54.551	20,264
2025-05-30	59.000	59.950	59.000	59.000	54.551	9,876
2025-05-29	58.500	60.000	58.500	58.500	54.089	39,005
2025-05-28	62.900	62.900	57.500	58.500	54.089	90,618
2025-05-27	63.500	63.500	62.000	63.500	58.712	42,036

← NewerPage 6 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.