Ingenta plc (AIM:ING)
London · Delayed Price · Currency is GBP · Price in GBX 61.50
+1.00 (1.63%)
Aug 22, 2025, 4:35 PM GMT+1
Ingenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 62.00 | 62.50 | 61.50 | 61.50 | 61.50 | - | 12,004 |
| Aug 21, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | - | 4,668 |
| Aug 20, 2025 | 61.98 | 62.00 | 61.26 | 61.50 | 61.50 | - | 4,617 |
| Aug 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 18, 2025 | 63.00 | 63.00 | 61.50 | 61.50 | 61.50 | 0.82% | 48,864 |
| Aug 15, 2025 | 62.70 | 62.70 | 61.00 | 61.00 | 61.00 | -0.81% | 26,536 |
| Aug 14, 2025 | 62.90 | 62.90 | 61.50 | 61.50 | 61.50 | 0.82% | 10,000 |
| Aug 13, 2025 | 60.35 | 61.00 | 60.35 | 61.00 | 61.00 | - | 25,413 |
| Aug 12, 2025 | 61.80 | 61.80 | 61.00 | 61.00 | 61.00 | - | 12,000 |
| Aug 11, 2025 | 61.60 | 62.00 | 61.00 | 61.00 | 61.00 | 1.67% | 20,014 |
| Aug 8, 2025 | 61.40 | 61.60 | 58.01 | 60.00 | 60.00 | 0.84% | 3,419 |
| Aug 7, 2025 | 59.75 | 59.75 | 59.50 | 59.50 | 59.50 | - | 10,418 |
| Aug 6, 2025 | 61.00 | 61.00 | 57.00 | 59.50 | 59.50 | -4.03% | 29,026 |
| Aug 5, 2025 | 61.50 | 62.90 | 61.50 | 62.00 | 62.00 | - | 395 |
| Aug 4, 2025 | 62.90 | 62.90 | 61.00 | 62.00 | 62.00 | - | 120 |
| Aug 1, 2025 | 62.90 | 62.90 | 58.25 | 62.00 | 62.00 | - | 10,007 |
| Jul 31, 2025 | 62.76 | 63.00 | 61.00 | 62.00 | 62.00 | - | 34,955 |
| Jul 30, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 1,628 |
| Jul 29, 2025 | 61.03 | 62.00 | 61.03 | 62.00 | 62.00 | - | 200 |
| Jul 28, 2025 | 61.00 | 63.50 | 61.00 | 62.00 | 62.00 | - | 43,730 |
| Jul 25, 2025 | 61.88 | 62.00 | 61.88 | 62.00 | 62.00 | 0.81% | 6,000 |
| Jul 24, 2025 | 61.88 | 61.88 | 61.50 | 61.50 | 61.50 | - | 4,161 |
| Jul 23, 2025 | 60.09 | 62.87 | 60.09 | 61.50 | 61.50 | - | 1,012 |
| Jul 22, 2025 | 61.90 | 61.90 | 61.50 | 61.50 | 61.50 | 0.82% | 424 |
| Jul 21, 2025 | 62.00 | 62.00 | 59.12 | 61.00 | 61.00 | - | 6,742 |
| Jul 18, 2025 | 64.85 | 64.85 | 59.00 | 61.00 | 61.00 | -1.61% | 5,168 |
| Jul 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Jul 16, 2025 | 59.11 | 62.00 | 59.00 | 62.00 | 62.00 | - | 4,115 |
| Jul 15, 2025 | 65.75 | 65.75 | 59.11 | 62.00 | 62.00 | -6.77% | 57,572 |
| Jul 14, 2025 | 67.48 | 68.00 | 65.00 | 66.50 | 66.50 | - | 46,864 |
| Jul 11, 2025 | 65.15 | 67.50 | 65.15 | 66.50 | 66.50 | - | 20,401 |
| Jul 10, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.38% | - |
| Jul 9, 2025 | 67.46 | 67.46 | 66.25 | 66.25 | 66.25 | -0.38% | 30,982 |
| Jul 8, 2025 | 65.49 | 67.87 | 65.49 | 66.50 | 66.50 | - | 33,684 |
| Jul 7, 2025 | 66.00 | 69.00 | 66.00 | 66.50 | 66.50 | -0.75% | 25,110 |
| Jul 4, 2025 | 69.91 | 69.91 | 67.00 | 67.00 | 67.00 | -2.90% | 21,451 |
| Jul 3, 2025 | 68.00 | 69.16 | 68.00 | 69.00 | 69.00 | 0.73% | 7,764 |
| Jul 2, 2025 | 66.90 | 68.50 | 66.06 | 68.50 | 68.50 | 3.79% | 15,970 |
| Jul 1, 2025 | 63.00 | 67.00 | 63.00 | 66.00 | 66.00 | 2.33% | 4,912 |
| Jun 30, 2025 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | - | 15,419 |
| Jun 27, 2025 | 62.50 | 64.88 | 62.50 | 64.50 | 64.50 | 0.78% | 16,237 |
| Jun 26, 2025 | 64.88 | 64.88 | 64.00 | 64.00 | 64.00 | - | 300 |
| Jun 25, 2025 | 64.90 | 65.89 | 62.50 | 64.00 | 64.00 | - | 3,927 |
| Jun 24, 2025 | 65.00 | 65.00 | 62.50 | 64.00 | 64.00 | 0.79% | 18,811 |
| Jun 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 20, 2025 | 62.50 | 65.00 | 62.50 | 63.50 | 63.50 | - | 2,203 |
| Jun 19, 2025 | 64.98 | 64.98 | 62.50 | 63.50 | 63.50 | - | 5,581 |
| Jun 18, 2025 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | - | 3,860 |
| Jun 17, 2025 | 65.00 | 65.00 | 63.00 | 63.50 | 63.50 | -0.78% | 25,965 |
| Jun 16, 2025 | 65.00 | 65.00 | 63.06 | 64.00 | 64.00 | - | 1,913 |