Ingenta plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 76.000 | 76.000 | 76.000 | 76.000 | 67.749 | 0 |
| 2024-11-27 | 76.000 | 76.000 | 75.600 | 76.000 | 67.749 | 500 |
| 2024-11-26 | 76.000 | 76.900 | 76.000 | 76.000 | 67.749 | 6 |
| 2024-11-25 | 79.000 | 79.000 | 74.299 | 76.000 | 67.749 | 21,364 |
| 2024-11-22 | 79.000 | 79.000 | 78.900 | 79.000 | 70.424 | 8,000 |
| 2024-11-21 | 79.000 | 79.000 | 78.060 | 79.000 | 70.424 | 8,463 |
| 2024-11-20 | 80.000 | 80.300 | 79.000 | 79.500 | 70.869 | 2,015 |
| 2024-11-19 | 80.000 | 80.000 | 80.000 | 80.000 | 71.315 | 0 |
| 2024-11-18 | 80.000 | 80.000 | 80.000 | 80.000 | 71.315 | 0 |
| 2024-11-15 | 80.000 | 80.000 | 80.000 | 80.000 | 71.315 | 0 |
| 2024-11-14 | 80.000 | 80.000 | 80.000 | 80.000 | 71.315 | 0 |
| 2024-11-13 | 80.000 | 80.000 | 79.060 | 80.000 | 71.315 | 891 |
| 2024-11-12 | 81.000 | 81.250 | 80.000 | 80.500 | 71.761 | 13,351 |
| 2024-11-11 | 81.000 | 81.000 | 80.060 | 81.000 | 72.207 | 434 |
| 2024-11-08 | 81.000 | 81.000 | 80.000 | 81.000 | 72.207 | 885 |
| 2024-11-07 | 81.000 | 81.700 | 81.000 | 81.000 | 72.207 | 6,119 |
| 2024-11-06 | 81.000 | 81.000 | 80.000 | 81.000 | 72.207 | 26,000 |
| 2024-11-05 | 81.000 | 82.900 | 81.000 | 81.000 | 72.207 | 9,822 |
| 2024-11-04 | 81.000 | 82.500 | 81.000 | 81.000 | 72.207 | 10,585 |
| 2024-11-01 | 81.000 | 82.000 | 81.000 | 81.000 | 72.207 | 20,378 |
| 2024-10-31 | 80.000 | 82.000 | 78.254 | 81.000 | 72.207 | 12,914 |
| 2024-10-30 | 80.000 | 80.000 | 75.125 | 80.000 | 71.315 | 36,548 |
| 2024-10-29 | 83.000 | 84.850 | 74.000 | 80.000 | 71.315 | 16,578 |
| 2024-10-28 | 83.000 | 84.880 | 80.000 | 83.000 | 73.989 | 14,001 |
| 2024-10-25 | 83.000 | 83.000 | 81.125 | 83.000 | 73.989 | 2,450 |
| 2024-10-24 | 82.000 | 83.500 | 82.000 | 82.000 | 73.098 | 16,000 |
| 2024-10-23 | 82.000 | 82.000 | 81.125 | 82.000 | 73.098 | 7,000 |
| 2024-10-22 | 85.000 | 85.000 | 84.500 | 84.500 | 75.327 | 500 |
| 2024-10-21 | 86.500 | 86.500 | 86.299 | 86.500 | 77.110 | 255 |
| 2024-10-18 | 86.500 | 86.500 | 86.500 | 86.500 | 77.110 | 0 |
| 2024-10-17 | 86.500 | 87.450 | 86.350 | 86.500 | 77.110 | 4,509 |
| 2024-10-16 | 86.500 | 86.500 | 86.000 | 86.500 | 77.110 | 11,600 |
| 2024-10-15 | 88.000 | 88.000 | 88.000 | 88.000 | 78.447 | 0 |
| 2024-10-14 | 88.000 | 88.000 | 88.000 | 88.000 | 78.447 | 0 |
| 2024-10-11 | 88.000 | 88.000 | 87.345 | 88.000 | 78.447 | 500 |
| 2024-10-10 | 88.000 | 88.000 | 86.220 | 88.000 | 78.447 | 15,664 |
| 2024-10-09 | 88.000 | 88.000 | 86.600 | 88.000 | 78.447 | 6,135 |
| 2024-10-08 | 88.000 | 88.000 | 86.500 | 88.000 | 78.447 | 1,982 |
| 2024-10-07 | 87.000 | 89.780 | 85.265 | 88.000 | 78.447 | 27,355 |
| 2024-10-04 | 89.500 | 89.500 | 86.000 | 87.000 | 77.555 | 52,589 |
| 2024-10-03 | 90.500 | 92.845 | 89.350 | 90.500 | 80.675 | 4,157 |
| 2024-10-02 | 91.500 | 93.800 | 91.500 | 91.500 | 80.230 | 81 |
| 2024-10-01 | 91.500 | 91.500 | 89.350 | 91.500 | 80.230 | 1,523 |
| 2024-09-30 | 92.000 | 93.840 | 90.550 | 91.500 | 80.230 | 1,898 |
| 2024-09-27 | 92.000 | 93.000 | 92.000 | 92.000 | 80.668 | 1,500 |
| 2024-09-26 | 91.500 | 93.995 | 90.355 | 91.500 | 80.230 | 3,021 |
| 2024-09-25 | 91.500 | 93.850 | 90.355 | 91.500 | 80.230 | 16,748 |
| 2024-09-24 | 91.500 | 91.500 | 90.300 | 91.500 | 80.230 | 6,411 |
| 2024-09-23 | 94.000 | 94.000 | 90.800 | 91.500 | 80.230 | 5,819 |
| 2024-09-20 | 94.760 | 94.760 | 93.000 | 94.500 | 82.860 | 16,401 |
| 2024-09-19 | 96.500 | 96.500 | 95.000 | 96.500 | 84.614 | 18,627 |
| 2024-09-18 | 112.00 | 112.00 | 90.300 | 97.000 | 85.052 | 224,994 |
| 2024-09-17 | 118.00 | 118.00 | 115.13 | 118.00 | 103.47 | 2,359 |
| 2024-09-16 | 118.00 | 118.00 | 118.00 | 118.00 | 103.47 | 0 |
| 2024-09-13 | 118.00 | 118.00 | 116.88 | 118.00 | 103.47 | 1,652 |
| 2024-09-12 | 118.00 | 118.80 | 118.00 | 118.00 | 103.47 | 3,000 |
| 2024-09-11 | 118.00 | 118.00 | 118.00 | 118.00 | 103.47 | 0 |
| 2024-09-10 | 118.00 | 118.00 | 116.80 | 118.00 | 103.47 | 1,000 |
| 2024-09-09 | 118.00 | 119.75 | 118.00 | 118.00 | 103.47 | 13,000 |
| 2024-09-06 | 118.00 | 118.90 | 118.00 | 118.00 | 103.47 | 8,457 |
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.