Ingenta plc (AIM:ING)
London · Delayed Price · Currency is GBP · Price in GBX 93.84
-0.66 (-0.69%)
Oct 31, 2025, 3:53 PM GMT+1
Ingenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 94.50 | 96.90 | 90.00 | 93.50 | 93.50 | -1.06% | 108,380 |
| Oct 30, 2025 | 91.00 | 98.80 | 89.00 | 94.50 | 94.50 | 3.85% | 144,340 |
| Oct 29, 2025 | 83.50 | 95.00 | 82.00 | 91.00 | 91.00 | 9.64% | 297,140 |
| Oct 28, 2025 | 76.50 | 85.00 | 76.50 | 83.00 | 83.00 | 9.93% | 74,458 |
| Oct 27, 2025 | 74.00 | 78.00 | 71.00 | 75.50 | 75.50 | 2.03% | 2,785,445 |
| Oct 24, 2025 | 74.00 | 77.00 | 73.11 | 74.00 | 74.00 | - | 58,017 |
| Oct 23, 2025 | 77.00 | 78.00 | 73.02 | 74.00 | 74.00 | -3.90% | 69,977 |
| Oct 22, 2025 | 81.00 | 82.36 | 75.12 | 77.00 | 77.00 | -4.94% | 122,778 |
| Oct 21, 2025 | 75.00 | 83.00 | 75.00 | 81.00 | 81.00 | 8.00% | 73,581 |
| Oct 20, 2025 | 76.00 | 77.00 | 73.80 | 75.00 | 75.00 | -1.32% | 48,115 |
| Oct 17, 2025 | 75.50 | 77.40 | 73.09 | 76.00 | 76.00 | 0.66% | 119,340 |
| Oct 16, 2025 | 75.50 | 76.00 | 73.38 | 75.50 | 75.50 | -2.58% | 27,642 |
| Oct 15, 2025 | 78.00 | 80.00 | 75.00 | 77.50 | 77.50 | -0.64% | 15,104 |
| Oct 14, 2025 | 78.00 | 78.97 | 77.00 | 78.00 | 78.00 | - | 35,015 |
| Oct 13, 2025 | 78.00 | 79.00 | 75.00 | 78.00 | 78.00 | - | 47,660 |
| Oct 10, 2025 | 76.50 | 79.50 | 73.00 | 78.00 | 78.00 | 2.63% | 44,068 |
| Oct 9, 2025 | 79.50 | 81.00 | 72.01 | 76.00 | 76.00 | -4.40% | 143,790 |
| Oct 8, 2025 | 78.00 | 81.00 | 77.00 | 79.50 | 79.50 | 1.92% | 23,940 |
| Oct 7, 2025 | 75.50 | 80.00 | 75.50 | 78.00 | 78.00 | 3.31% | 78,830 |
| Oct 6, 2025 | 75.50 | 76.99 | 75.50 | 75.50 | 75.50 | - | 61,117 |
| Oct 3, 2025 | 77.00 | 79.96 | 75.50 | 75.50 | 75.50 | -1.95% | 91,113 |
| Oct 2, 2025 | 78.00 | 81.00 | 77.00 | 77.00 | 77.00 | - | 107,749 |
| Oct 1, 2025 | 77.50 | 79.00 | 77.00 | 77.00 | 77.00 | -0.65% | 11,392 |
| Sep 30, 2025 | 72.00 | 78.94 | 72.00 | 77.50 | 77.50 | 7.64% | 128,952 |
| Sep 29, 2025 | 70.00 | 73.98 | 69.12 | 72.00 | 72.00 | 4.35% | 313,437 |
| Sep 26, 2025 | 70.00 | 71.96 | 69.00 | 69.00 | 69.00 | -1.43% | 17,919 |
| Sep 25, 2025 | 73.50 | 73.50 | 70.00 | 70.00 | 70.00 | -4.76% | 71,198 |
| Sep 24, 2025 | 73.50 | 75.00 | 73.50 | 73.50 | 71.75 | - | 32,580 |
| Sep 23, 2025 | 74.00 | 75.00 | 73.50 | 73.50 | 71.75 | -0.68% | 64,209 |
| Sep 22, 2025 | 67.50 | 78.50 | 67.50 | 74.00 | 72.24 | 9.63% | 200,056 |
| Sep 19, 2025 | 67.50 | 69.00 | 67.50 | 67.50 | 65.89 | - | 44,476 |
| Sep 18, 2025 | 70.50 | 70.50 | 67.00 | 67.50 | 65.89 | -2.88% | 57,088 |
| Sep 17, 2025 | 70.00 | 71.90 | 68.08 | 69.50 | 67.85 | -0.71% | 7,871 |
| Sep 16, 2025 | 71.20 | 71.99 | 70.00 | 70.00 | 68.33 | - | 49,125 |
| Sep 15, 2025 | 65.85 | 74.50 | 64.50 | 70.00 | 68.33 | 14.75% | 285,341 |
| Sep 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.55 | - | - |
| Sep 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.55 | - | - |
| Sep 10, 2025 | 61.00 | 61.58 | 61.00 | 61.00 | 59.55 | - | 2,420 |
| Sep 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.55 | - | - |
| Sep 8, 2025 | 61.00 | 61.96 | 60.27 | 61.00 | 59.55 | - | 4,653 |
| Sep 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.55 | - | - |
| Sep 4, 2025 | 61.00 | 61.00 | 60.27 | 61.00 | 59.55 | - | 250 |
| Sep 3, 2025 | 61.50 | 61.50 | 60.25 | 61.00 | 59.55 | -0.81% | 19,417 |
| Sep 2, 2025 | 61.95 | 62.00 | 61.15 | 61.50 | 60.04 | - | 18,548 |
| Sep 1, 2025 | 61.95 | 61.95 | 61.15 | 61.50 | 60.04 | - | 26,698 |
| Aug 29, 2025 | 61.03 | 61.50 | 61.03 | 61.50 | 60.04 | - | 4,143 |
| Aug 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.04 | - | - |
| Aug 27, 2025 | 61.80 | 61.80 | 61.03 | 61.50 | 60.04 | - | 5,763 |
| Aug 26, 2025 | 61.36 | 62.00 | 61.00 | 61.50 | 60.04 | - | 45,467 |
| Aug 22, 2025 | 62.00 | 62.50 | 61.50 | 61.50 | 60.04 | - | 6,004 |