Ingenta plc (AIM:ING)
London · Delayed Price · Currency is GBP · Price in GBX 78.50
+2.50 (3.29%)
Oct 10, 2025, 3:40 PM GMT+1
Ingenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 60.04 | - | 2,334 |
| Aug 20, 2025 | 61.98 | 62.00 | 61.26 | 61.50 | 60.04 | - | 4,616 |
| Aug 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.04 | - | - |
| Aug 18, 2025 | 63.00 | 63.00 | 61.50 | 61.50 | 60.04 | 0.82% | 34,864 |
| Aug 15, 2025 | 62.70 | 62.70 | 61.00 | 61.00 | 59.55 | -0.81% | 18,465 |
| Aug 14, 2025 | 62.90 | 62.90 | 61.50 | 61.50 | 60.04 | 0.82% | 5,000 |
| Aug 13, 2025 | 60.35 | 61.00 | 60.35 | 61.00 | 59.55 | - | 25,413 |
| Aug 12, 2025 | 61.80 | 61.80 | 61.00 | 61.00 | 59.55 | - | 6,653 |
| Aug 11, 2025 | 61.60 | 62.00 | 61.00 | 61.00 | 59.55 | 1.67% | 20,014 |
| Aug 8, 2025 | 61.40 | 61.60 | 58.01 | 60.00 | 58.57 | 0.84% | 3,413 |
| Aug 7, 2025 | 59.75 | 59.75 | 59.50 | 59.50 | 58.08 | - | 5,418 |
| Aug 6, 2025 | 61.00 | 61.00 | 57.00 | 59.50 | 58.08 | -4.03% | 19,059 |
| Aug 5, 2025 | 61.50 | 62.90 | 61.50 | 62.00 | 60.52 | - | 395 |
| Aug 4, 2025 | 62.90 | 62.90 | 61.00 | 62.00 | 60.52 | - | 62 |
| Aug 1, 2025 | 62.90 | 62.90 | 58.25 | 62.00 | 60.52 | - | 5,007 |