Ingenta plc (AIM:ING)
London · Delayed Price · Currency is GBP · Price in GBX 88.00
+3.00 (3.53%)
At close: Mar 25, 2026
Ingenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 88.00 | 89.00 | 84.30 | 88.00 | 88.00 | 3.53% | 60,251 |
| Mar 24, 2026 | 88.50 | 89.85 | 80.20 | 85.00 | 85.00 | -3.95% | 73,097 |
| Mar 23, 2026 | 92.00 | 94.00 | 81.21 | 88.50 | 88.50 | -4.84% | 72,564 |
| Mar 20, 2026 | 92.50 | 96.00 | 90.00 | 93.00 | 93.00 | 0.54% | 28,770 |
| Mar 19, 2026 | 101.00 | 97.55 | 90.00 | 92.50 | 92.50 | -8.42% | 100,723 |
| Mar 18, 2026 | 100.00 | 105.00 | 97.00 | 101.00 | 101.00 | 1.00% | 22,999 |
| Mar 17, 2026 | 97.50 | 104.00 | 95.00 | 100.00 | 100.00 | 2.56% | 8,368 |
| Mar 16, 2026 | 100.50 | 103.00 | 90.85 | 97.50 | 97.50 | -2.99% | 100,316 |
| Mar 13, 2026 | 102.00 | 104.00 | 98.00 | 100.50 | 100.50 | -1.47% | 46,595 |
| Mar 12, 2026 | 107.50 | 108.85 | 100.00 | 102.00 | 102.00 | -5.12% | 33,228 |
| Mar 11, 2026 | 109.00 | 112.00 | 105.00 | 107.50 | 107.50 | -1.38% | 29,026 |
| Mar 10, 2026 | 102.50 | 114.73 | 100.00 | 109.00 | 109.00 | 6.34% | 67,762 |
| Mar 9, 2026 | 107.50 | 110.00 | 90.70 | 102.50 | 102.50 | -6.82% | 122,349 |
| Mar 6, 2026 | 117.50 | 120.00 | 106.00 | 110.00 | 110.00 | -6.78% | 139,599 |
| Mar 5, 2026 | 117.50 | 120.00 | 115.30 | 118.00 | 118.00 | 0.43% | 24,732 |
| Mar 4, 2026 | 108.00 | 120.00 | 107.00 | 117.50 | 117.50 | 8.80% | 109,333 |
| Mar 3, 2026 | 116.00 | 118.00 | 102.47 | 108.00 | 108.00 | -6.90% | 79,434 |
| Mar 2, 2026 | 123.00 | 125.00 | 112.00 | 116.00 | 116.00 | -6.07% | 81,560 |
| Feb 27, 2026 | 132.50 | 135.00 | 117.10 | 123.50 | 123.50 | -6.79% | 142,667 |
| Feb 26, 2026 | 127.50 | 135.00 | 125.00 | 132.50 | 132.50 | 3.92% | 132,325 |
| Feb 25, 2026 | 132.00 | 134.00 | 125.00 | 127.50 | 127.50 | -3.41% | 81,278 |
| Feb 24, 2026 | 132.50 | 138.00 | 130.00 | 132.00 | 132.00 | -0.38% | 203,629 |
| Feb 23, 2026 | 117.50 | 135.00 | 118.00 | 132.50 | 132.50 | 12.77% | 228,879 |
| Feb 20, 2026 | 111.00 | 124.00 | 109.00 | 117.50 | 117.50 | 5.86% | 141,761 |
| Feb 19, 2026 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | -2.63% | 33,174 |
| Feb 18, 2026 | 113.50 | 119.20 | 112.12 | 114.00 | 114.00 | 0.44% | 156,904 |
| Feb 17, 2026 | 109.50 | 115.00 | 107.75 | 113.50 | 113.50 | 5.09% | 83,985 |
| Feb 16, 2026 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1.89% | 71,643 |
| Feb 13, 2026 | 105.50 | 107.00 | 104.09 | 106.00 | 106.00 | 0.47% | 41,065 |
| Feb 12, 2026 | 102.00 | 107.00 | 100.60 | 105.50 | 105.50 | 3.43% | 129,971 |
| Feb 11, 2026 | 102.00 | 104.00 | 100.60 | 102.00 | 102.00 | - | 72,766 |
| Feb 10, 2026 | 102.50 | 104.25 | 100.00 | 102.00 | 102.00 | -0.49% | 80,573 |
| Feb 9, 2026 | 102.00 | 105.00 | 100.00 | 102.50 | 102.50 | 3.02% | 134,442 |
| Feb 6, 2026 | 105.00 | 105.00 | 99.50 | 99.50 | 99.50 | -5.24% | 57,075 |
| Feb 5, 2026 | 101.50 | 107.00 | 100.00 | 105.00 | 105.00 | 2.44% | 114,353 |
| Feb 4, 2026 | 99.50 | 105.00 | 98.00 | 102.50 | 102.50 | 3.02% | 112,370 |
| Feb 3, 2026 | 99.50 | 102.00 | 97.00 | 99.50 | 99.50 | - | 35,382 |
| Feb 2, 2026 | 99.50 | 102.00 | 94.00 | 99.50 | 99.50 | - | 67,917 |
| Jan 30, 2026 | 101.50 | 103.00 | 97.15 | 99.50 | 99.50 | -1.97% | 78,062 |
| Jan 29, 2026 | 102.00 | 103.00 | 98.50 | 101.50 | 101.50 | -0.49% | 67,936 |
| Jan 28, 2026 | 103.50 | 105.00 | 101.00 | 102.00 | 102.00 | -1.45% | 85,140 |
| Jan 27, 2026 | 103.50 | 105.00 | 101.00 | 103.50 | 103.50 | - | 68,307 |
| Jan 26, 2026 | 103.50 | 106.00 | 101.00 | 103.50 | 103.50 | - | 68,418 |
| Jan 23, 2026 | 102.00 | 106.50 | 95.66 | 103.50 | 103.50 | 1.47% | 214,227 |
| Jan 22, 2026 | 107.50 | 110.00 | 97.00 | 102.00 | 102.00 | -2.86% | 194,483 |
| Jan 21, 2026 | 97.00 | 107.94 | 94.90 | 105.00 | 105.00 | 8.25% | 114,941 |
| Jan 20, 2026 | 98.00 | 102.00 | 94.00 | 97.00 | 97.00 | -1.02% | 46,889 |
| Jan 19, 2026 | 107.00 | 110.00 | 92.60 | 98.00 | 98.00 | -8.41% | 137,984 |
| Jan 16, 2026 | 106.00 | 109.00 | 103.00 | 107.00 | 107.00 | 0.94% | 53,651 |
| Jan 15, 2026 | 105.50 | 108.00 | 102.84 | 106.00 | 106.00 | 0.47% | 19,673 |