Ingenta plc (AIM:ING)
London · Delayed Price · Currency is GBP · Price in GBX 106.00
+0.50 (0.47%)
Dec 31, 2025, 12:51 PM GMT+1
Ingenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 105.50 | 112.00 | 104.11 | 106.00 | 106.00 | 0.47% | 154,071 |
| Dec 30, 2025 | 99.50 | 107.00 | 100.00 | 105.50 | 105.50 | 6.03% | 191,032 |
| Dec 29, 2025 | 86.33 | 101.40 | 86.33 | 99.50 | 99.50 | 15.70% | 240,447 |
| Dec 24, 2025 | 85.00 | 88.93 | 85.00 | 86.00 | 86.00 | 2.38% | 15,584 |
| Dec 23, 2025 | 86.50 | 88.50 | 82.00 | 84.00 | 84.00 | -2.89% | 33,617 |
| Dec 22, 2025 | 84.50 | 86.70 | 85.70 | 86.50 | 86.50 | 2.37% | 12,827 |
| Dec 19, 2025 | 82.00 | 85.00 | 81.13 | 84.50 | 84.50 | 3.05% | 55,930 |
| Dec 18, 2025 | 82.94 | 83.00 | 80.50 | 82.00 | 82.00 | 0.61% | 26,000 |
| Dec 17, 2025 | 79.00 | 81.97 | 78.55 | 81.50 | 81.50 | 3.16% | 52,719 |
| Dec 16, 2025 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 90,403 |
| Dec 15, 2025 | 85.00 | 85.95 | 75.00 | 79.00 | 79.00 | -7.06% | 69,147 |
| Dec 12, 2025 | 83.50 | 86.00 | 75.10 | 85.00 | 85.00 | 1.80% | 196,902 |
| Dec 11, 2025 | 80.00 | 85.00 | 80.00 | 83.50 | 83.50 | 4.38% | 69,890 |
| Dec 10, 2025 | 91.00 | 88.00 | 75.00 | 80.00 | 80.00 | -12.09% | 70,209 |
| Dec 9, 2025 | 87.00 | 93.00 | 87.00 | 91.00 | 91.00 | 1.68% | 9,213 |
| Dec 8, 2025 | 89.34 | 91.70 | 85.15 | 89.50 | 89.50 | 2.29% | 40,871 |
| Dec 5, 2025 | 90.00 | 91.00 | 85.06 | 87.50 | 87.50 | -3.31% | 73,470 |
| Dec 4, 2025 | 96.50 | 98.00 | 88.25 | 90.50 | 90.50 | -6.22% | 28,925 |
| Dec 3, 2025 | 97.50 | 96.95 | 95.00 | 96.50 | 96.50 | -1.03% | 28,985 |
| Dec 2, 2025 | 98.28 | 98.93 | 97.20 | 97.50 | 97.50 | 1.56% | 36,154 |
| Dec 1, 2025 | 95.85 | 98.93 | 93.18 | 96.00 | 96.00 | 1.05% | 24,107 |
| Nov 28, 2025 | 96.00 | 98.00 | 93.20 | 95.00 | 95.00 | -3.06% | 43,586 |
| Nov 27, 2025 | 100.00 | 102.50 | 97.00 | 98.00 | 98.00 | -2.00% | 55,084 |
| Nov 26, 2025 | 94.12 | 106.00 | 94.12 | 100.00 | 100.00 | 4.17% | 214,413 |
| Nov 25, 2025 | 93.50 | 97.80 | 93.00 | 96.00 | 96.00 | 2.67% | 32,566 |
| Nov 24, 2025 | 103.89 | 105.00 | 93.00 | 93.50 | 93.50 | -9.22% | 114,309 |
| Nov 21, 2025 | 101.00 | 104.96 | 99.04 | 103.00 | 103.00 | 0.98% | 72,219 |
| Nov 20, 2025 | 92.50 | 105.00 | 92.10 | 102.00 | 102.00 | 10.27% | 248,076 |
| Nov 19, 2025 | 88.50 | 93.00 | 87.00 | 92.50 | 92.50 | 4.52% | 59,188 |
| Nov 18, 2025 | 92.00 | 91.00 | 87.01 | 88.50 | 88.50 | -3.80% | 19,135 |
| Nov 17, 2025 | 92.50 | 93.00 | 89.00 | 92.00 | 92.00 | -0.54% | 25,367 |
| Nov 14, 2025 | 92.50 | 93.00 | 92.00 | 92.50 | 92.50 | 2.78% | 41,487 |
| Nov 13, 2025 | 91.50 | 93.00 | 90.00 | 90.00 | 90.00 | -1.64% | 30,187 |
| Nov 12, 2025 | 89.50 | 92.00 | 91.00 | 91.50 | 91.50 | 2.23% | 7,917 |
| Nov 11, 2025 | 92.00 | 91.00 | 87.75 | 89.50 | 89.50 | -2.72% | 52,585 |
| Nov 10, 2025 | 92.50 | 94.00 | 89.75 | 92.00 | 92.00 | -1.08% | 20,649 |
| Nov 7, 2025 | 88.50 | 93.75 | 88.80 | 93.00 | 93.00 | 5.08% | 37,267 |
| Nov 6, 2025 | 92.50 | 92.30 | 84.51 | 88.50 | 88.50 | -5.85% | 168,568 |
| Nov 5, 2025 | 98.50 | 100.00 | 93.00 | 94.00 | 94.00 | -4.57% | 45,680 |
| Nov 4, 2025 | 98.50 | 99.90 | 95.25 | 98.50 | 98.50 | - | 73,785 |
| Nov 3, 2025 | 93.50 | 99.89 | 92.00 | 98.50 | 98.50 | 5.35% | 124,637 |
| Oct 31, 2025 | 94.50 | 96.90 | 90.00 | 93.50 | 93.50 | -1.06% | 108,099 |
| 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 | 78.00 | 83.00 | 83.00 | 9.93% | 74,458 |
| Oct 27, 2025 | 74.00 | 78.00 | 71.00 | 75.50 | 75.50 | 2.03% | 2,784,414 |
| Oct 24, 2025 | 74.00 | 77.00 | 73.11 | 74.00 | 74.00 | - | 45,030 |
| Oct 23, 2025 | 77.00 | 78.00 | 73.02 | 74.00 | 74.00 | -3.90% | 69,977 |
| Oct 22, 2025 | 81.00 | 82.37 | 75.12 | 77.00 | 77.00 | -4.94% | 122,778 |
| Oct 21, 2025 | 75.00 | 83.00 | 76.96 | 81.00 | 81.00 | 8.00% | 73,581 |