Ingenta plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	67.000	69.000	65.000	67.000	67.000	22,967
2026-10-22	67.000	67.400	66.320	67.000	67.000	10,492
2026-10-21	66.700	69.000	66.320	67.000	67.000	61,440
2026-10-20	65.000	70.000	65.000	66.500	66.500	16,407
2026-10-19	67.400	70.000	67.400	67.500	67.500	11,116
2026-10-16	68.000	70.000	65.000	66.500	66.500	102,934
2026-10-15	68.000	70.000	66.000	68.000	68.000	10,773
2026-10-14	66.500	70.000	66.000	68.000	68.000	31,102
2026-10-13	67.500	68.000	65.000	66.500	66.500	6,989
2026-10-12	67.500	69.000	65.000	67.500	67.500	1,059
2026-10-09	67.500	69.000	65.000	67.500	67.500	2,472
2026-10-08	66.500	70.000	66.000	67.500	67.500	33,309
2026-10-07	66.500	67.700	66.020	66.500	66.500	15,072
2026-10-06	66.500	68.000	65.000	66.500	66.500	29,194
2026-10-05	68.000	70.000	66.000	66.500	66.500	62,339
2026-10-02	68.000	70.000	66.000	68.000	68.000	36,796
2026-10-01	68.500	70.000	65.850	69.000	69.000	77,017
2026-09-30	67.000	70.000	65.000	69.000	67.250	79,451
2026-09-29	68.000	69.000	65.000	67.000	65.301	56,917
2026-09-28	71.500	73.000	65.060	68.000	66.275	120,743
2026-09-25	71.500	73.000	70.010	71.500	69.687	43,703
2026-09-24	71.500	73.000	70.000	71.500	69.687	38,557

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.