Ingenta plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	65.000	65.000	62.003	63.500	58.712	19,243
2025-05-22	70.100	70.100	66.080	67.000	61.948	19,365
2025-05-21	71.000	72.500	68.100	72.500	64.629	67,893
2025-05-20	72.500	73.150	66.000	71.000	63.292	27,587
2025-05-19	69.000	74.850	67.833	72.500	64.629	63,326
2025-05-16	66.000	70.000	64.050	69.000	61.509	69,502
2025-05-15	64.000	66.000	62.300	66.000	58.835	32,793
2025-05-14	66.350	66.350	64.000	64.000	57.052	15,399
2025-05-13	67.000	67.000	65.000	66.500	59.281	23,811
2025-05-12	61.940	69.000	61.940	67.000	59.726	128,974
2025-05-09	53.500	61.960	53.500	61.000	54.378	86,555
2025-05-08	53.500	53.969	52.040	53.500	47.692	124,222
2025-05-07	54.500	55.000	53.000	55.000	49.029	39,103
2025-05-06	54.500	55.810	53.060	54.500	48.583	17,938
2025-05-02	54.500	54.500	54.000	54.500	48.583	65,083
2025-05-01	54.500	54.500	54.125	54.500	48.583	4,745
2025-04-30	54.500	55.820	54.125	54.500	48.583	11,947
2025-04-29	54.500	55.700	54.199	54.500	48.583	80,904
2025-04-28	51.000	55.225	50.650	54.500	48.583	338,908
2025-04-25	51.000	51.000	50.000	51.000	45.463	890
2025-04-24	51.000	51.000	50.689	51.000	45.463	906
2025-04-23	51.000	51.000	50.700	51.000	45.463	29,030
2025-04-22	51.000	51.940	50.700	51.000	45.463	14,002
2025-04-17	51.000	51.000	50.700	51.000	45.463	90,900
2025-04-16	51.000	51.000	50.798	51.000	45.463	3,000
2025-04-15	51.000	51.000	50.060	51.000	45.463	4,294
2025-04-14	51.000	51.000	50.850	51.000	45.463	1,120
2025-04-11	51.000	51.000	51.000	51.000	45.463	0
2025-04-10	51.000	51.000	50.060	51.000	45.463	521
2025-04-09	51.000	51.000	50.000	51.000	45.463	1,850
2025-04-08	50.750	51.100	50.000	51.000	45.463	16,851
2025-04-07	51.000	51.500	50.750	50.750	45.241	11,694
2025-04-04	51.300	51.300	50.000	51.000	45.463	24,441
2025-04-03	51.500	52.910	51.300	51.500	45.909	39
2025-04-02	51.000	54.400	51.000	51.500	45.909	37,659
2025-04-01	51.000	52.000	50.440	51.000	45.463	17,861
2025-03-31	52.000	52.000	51.000	51.000	45.463	23,966
2025-03-28	53.000	53.000	53.000	53.000	47.246	0
2025-03-27	53.000	54.000	52.000	53.000	47.246	4,000
2025-03-26	55.000	56.000	52.000	53.000	47.246	50,943
2025-03-25	54.500	56.360	53.000	55.000	49.029	11,728
2025-03-24	55.000	56.480	52.000	54.500	48.583	12,202
2025-03-21	55.000	55.000	55.000	55.000	49.029	0
2025-03-20	55.000	55.000	55.000	55.000	49.029	0
2025-03-19	55.100	55.100	55.000	55.000	49.029	2,413
2025-03-18	56.500	56.500	56.500	56.500	50.366	0
2025-03-17	56.500	56.500	55.311	56.500	50.366	1,000
2025-03-14	56.500	57.750	56.000	56.500	50.366	18,800
2025-03-13	58.500	60.000	56.500	56.500	50.366	11,680
2025-03-12	58.000	60.000	57.500	57.500	51.258	17,900
2025-03-11	58.000	59.400	58.000	58.000	51.704	20
2025-03-10	61.000	61.900	56.250	58.000	51.704	28,188
2025-03-07	61.000	61.000	60.000	61.000	54.378	5,069
2025-03-06	61.000	61.000	60.000	61.000	54.378	310
2025-03-05	63.000	63.000	60.000	61.000	54.378	66,583
2025-03-04	64.000	64.980	64.000	64.000	57.052	3,009
2025-03-03	64.000	64.000	61.433	64.000	57.052	6,905
2025-02-28	64.000	64.000	62.250	64.000	57.052	12,000
2025-02-27	64.500	64.500	64.500	64.500	57.498	0
2025-02-26	66.000	66.000	62.000	64.500	57.498	133,578

← NewerPage 7 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.