Ingenta plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 67.500 | 67.500 | 67.500 | 67.500 | 60.172 | 0 |
| 2025-02-24 | 68.000 | 69.850 | 65.155 | 67.500 | 60.172 | 1,508 |
| 2025-02-21 | 68.000 | 68.000 | 66.550 | 68.000 | 60.618 | 1,000 |
| 2025-02-20 | 68.000 | 68.000 | 68.000 | 68.000 | 60.618 | 0 |
| 2025-02-19 | 68.000 | 68.000 | 68.000 | 68.000 | 60.618 | 0 |
| 2025-02-18 | 68.000 | 69.680 | 68.000 | 68.000 | 60.618 | 7,474 |
| 2025-02-17 | 68.000 | 69.800 | 68.000 | 68.000 | 60.618 | 7,386 |
| 2025-02-14 | 68.000 | 68.000 | 66.250 | 68.000 | 60.618 | 1,249 |
| 2025-02-13 | 68.000 | 68.000 | 68.000 | 68.000 | 60.618 | 0 |
| 2025-02-12 | 69.000 | 70.000 | 67.215 | 68.000 | 60.618 | 19,463 |
| 2025-02-11 | 69.000 | 69.000 | 67.215 | 69.000 | 61.509 | 939 |
| 2025-02-10 | 68.500 | 70.850 | 66.355 | 69.000 | 61.509 | 21,972 |
| 2025-02-07 | 70.000 | 70.000 | 65.050 | 68.500 | 61.064 | 71,214 |
| 2025-02-06 | 71.000 | 72.880 | 71.000 | 71.000 | 63.292 | 22,001 |
| 2025-02-05 | 71.000 | 71.000 | 71.000 | 71.000 | 63.292 | 0 |
| 2025-02-04 | 71.000 | 71.000 | 71.000 | 71.000 | 63.292 | 0 |
| 2025-02-03 | 71.000 | 71.000 | 69.880 | 71.000 | 63.292 | 1,668 |
| 2025-01-31 | 71.000 | 73.000 | 71.000 | 71.000 | 63.292 | 8,198 |
| 2025-01-30 | 69.500 | 69.500 | 69.500 | 69.500 | 61.955 | 0 |
| 2025-01-29 | 69.445 | 69.500 | 69.445 | 69.500 | 61.955 | 8,340 |
| 2025-01-28 | 69.250 | 69.250 | 68.515 | 69.250 | 61.732 | 1,465 |
| 2025-01-27 | 69.250 | 70.000 | 69.250 | 69.250 | 61.732 | 2 |
| 2025-01-24 | 69.250 | 69.250 | 69.250 | 69.250 | 61.732 | 0 |
| 2025-01-23 | 69.500 | 69.500 | 69.250 | 69.250 | 61.732 | 7,187 |
| 2025-01-22 | 69.000 | 69.000 | 69.000 | 69.000 | 61.509 | 0 |
| 2025-01-21 | 68.500 | 69.000 | 68.000 | 69.000 | 61.509 | 16,000 |
| 2025-01-20 | 70.000 | 70.000 | 65.000 | 68.500 | 61.064 | 66,143 |
| 2025-01-17 | 72.500 | 72.500 | 70.000 | 72.500 | 64.629 | 600 |
| 2025-01-16 | 72.500 | 73.700 | 70.000 | 72.500 | 64.629 | 14,352 |
| 2025-01-15 | 71.000 | 72.500 | 70.090 | 72.500 | 64.629 | 33,179 |
| 2025-01-14 | 72.090 | 72.090 | 70.000 | 71.000 | 63.292 | 16,556 |
| 2025-01-13 | 73.500 | 73.845 | 73.500 | 73.500 | 65.521 | 12,179 |
| 2025-01-10 | 73.000 | 73.845 | 73.000 | 73.000 | 65.075 | 1,354 |
| 2025-01-09 | 73.000 | 73.000 | 73.000 | 73.000 | 65.075 | 0 |
| 2025-01-08 | 73.500 | 73.900 | 72.030 | 73.000 | 65.075 | 10,000 |
| 2025-01-07 | 73.500 | 73.500 | 73.500 | 73.500 | 65.521 | 0 |
| 2025-01-06 | 72.500 | 74.400 | 72.060 | 73.500 | 65.521 | 30,314 |
| 2025-01-03 | 70.500 | 72.500 | 69.250 | 72.500 | 64.629 | 12,132 |
| 2025-01-02 | 72.500 | 72.500 | 70.000 | 72.500 | 64.629 | 12,588 |
| 2024-12-31 | 72.500 | 72.500 | 70.000 | 72.500 | 64.629 | 2,293 |
| 2024-12-30 | 72.500 | 73.500 | 72.500 | 72.500 | 64.629 | 1,355 |
| 2024-12-27 | 72.500 | 72.750 | 70.000 | 72.500 | 64.629 | 44,230 |
| 2024-12-24 | 72.500 | 72.500 | 72.500 | 72.500 | 64.629 | 0 |
| 2024-12-23 | 72.000 | 72.500 | 69.180 | 72.500 | 64.629 | 10,001 |
| 2024-12-20 | 73.760 | 73.760 | 69.000 | 72.000 | 64.184 | 23,227 |
| 2024-12-19 | 75.000 | 77.200 | 72.180 | 75.000 | 66.858 | 1,632 |
| 2024-12-18 | 75.000 | 75.000 | 75.000 | 75.000 | 66.858 | 0 |
| 2024-12-17 | 75.000 | 77.400 | 75.000 | 75.000 | 66.858 | 4 |
| 2024-12-16 | 75.000 | 77.200 | 75.000 | 75.000 | 66.858 | 487 |
| 2024-12-13 | 75.000 | 75.000 | 75.000 | 75.000 | 66.858 | 0 |
| 2024-12-12 | 75.000 | 75.000 | 75.000 | 75.000 | 66.858 | 0 |
| 2024-12-11 | 75.000 | 78.000 | 75.000 | 75.000 | 66.858 | 4,000 |
| 2024-12-10 | 75.000 | 75.000 | 72.000 | 75.000 | 66.858 | 4,000 |
| 2024-12-09 | 71.500 | 77.400 | 69.550 | 75.000 | 66.858 | 18,445 |
| 2024-12-06 | 70.500 | 71.500 | 69.550 | 71.500 | 63.738 | 1,376 |
| 2024-12-05 | 70.500 | 70.900 | 69.440 | 70.500 | 62.846 | 50,129 |
| 2024-12-04 | 72.000 | 72.000 | 68.100 | 70.500 | 62.846 | 52,257 |
| 2024-12-03 | 74.000 | 74.000 | 71.000 | 74.000 | 65.967 | 9,948 |
| 2024-12-02 | 75.600 | 75.600 | 73.000 | 74.000 | 65.967 | 9,088 |
| 2024-11-29 | 76.000 | 76.000 | 76.000 | 76.000 | 67.749 | 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.