Ingenta plc (AIM:ING)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 65.89
-0.11 (-0.17%)
Nov 6, 2026, 3:45 PM GMT
Ingenta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 66.00 | 68.00 | 64.00 | 65.89 | 65.89 | -0.17% | 15,939 |
| Nov 5, 2026 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 3,098 |
| Nov 4, 2026 | 66.50 | 68.00 | 64.00 | 66.00 | 66.00 | -0.75% | 1,841 |
| Nov 3, 2026 | 66.50 | 68.00 | 65.10 | 66.50 | 66.50 | - | 21,827 |
| Nov 2, 2026 | 67.50 | 70.00 | 65.20 | 66.50 | 66.50 | -1.48% | 83,783 |
| Oct 30, 2026 | 67.50 | 69.00 | 68.97 | 67.50 | 67.50 | - | 15,533 |
| Oct 29, 2026 | 67.00 | 69.00 | 66.00 | 67.50 | 67.50 | - | 25,982 |
| Oct 28, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 21,645 |
| Oct 27, 2026 | 67.50 | 69.00 | 66.00 | 67.50 | 67.50 | - | 9,271 |
| Oct 26, 2026 | 67.00 | 68.50 | 66.35 | 67.50 | 67.50 | 0.75% | 19,309 |
| Oct 23, 2026 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 23,000 |
| Oct 22, 2026 | 67.00 | 67.40 | 66.32 | 67.00 | 67.00 | - | 10,492 |
| Oct 21, 2026 | 66.50 | 69.00 | 66.32 | 67.00 | 67.00 | 0.75% | 61,440 |
| Oct 20, 2026 | 67.50 | 70.00 | 65.00 | 66.50 | 66.50 | -1.48% | 16,407 |
| Oct 19, 2026 | 66.50 | 70.00 | 67.40 | 67.50 | 67.50 | 1.50% | 11,114 |
| Oct 16, 2026 | 69.20 | 70.00 | 65.00 | 66.50 | 66.50 | -2.21% | 102,935 |
| Oct 15, 2026 | 69.20 | 70.00 | 66.00 | 68.00 | 68.00 | - | 10,773 |
| Oct 14, 2026 | 66.50 | 70.00 | 66.00 | 68.00 | 68.00 | 2.26% | 31,103 |
| Oct 13, 2026 | 66.06 | 68.00 | 65.00 | 66.50 | 66.50 | -1.48% | 6,989 |
| Oct 12, 2026 | 65.25 | 69.00 | 65.00 | 67.50 | 67.50 | - | 1,059 |
| Oct 9, 2026 | 66.06 | 69.00 | 65.00 | 67.50 | 67.50 | - | 2,472 |
| Oct 8, 2026 | 67.70 | 70.00 | 66.00 | 67.50 | 67.50 | 1.50% | 33,309 |
| Oct 7, 2026 | 66.50 | 67.70 | 66.02 | 66.50 | 66.50 | - | 15,072 |
| Oct 6, 2026 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | - | 29,195 |
| Oct 5, 2026 | 69.50 | 70.00 | 66.00 | 66.50 | 66.50 | -2.21% | 62,340 |
| Oct 2, 2026 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 36,796 |
| Oct 1, 2026 | 66.66 | 69.00 | 69.00 | 69.00 | 69.00 | 2.60% | 77,018 |
| Sep 30, 2026 | 68.20 | 69.00 | 69.00 | 69.00 | 67.25 | 2.99% | 79,452 |
| Sep 29, 2026 | 68.00 | 69.00 | 65.00 | 67.00 | 65.30 | -1.47% | 56,917 |
| Sep 28, 2026 | 71.50 | 73.00 | 65.06 | 68.00 | 66.28 | -4.90% | 120,744 |
| Sep 25, 2026 | 71.50 | 73.00 | 70.01 | 71.50 | 69.69 | - | 43,704 |
| Sep 24, 2026 | 71.50 | 73.00 | 70.00 | 71.50 | 69.69 | - | 38,558 |
| Sep 23, 2026 | 81.50 | 83.00 | 70.00 | 71.50 | 69.69 | -12.80% | 290,647 |
| Sep 22, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 79.92 | - | 24,391 |
| Sep 21, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 79.92 | - | 16,933 |
| Sep 18, 2026 | 82.50 | 84.00 | 80.00 | 82.00 | 79.92 | -0.61% | 42,033 |
| Sep 17, 2026 | 77.50 | 84.00 | 75.00 | 82.50 | 80.41 | 7.70% | 86,835 |
| Sep 16, 2026 | 77.50 | 80.00 | 76.60 | 76.60 | 74.66 | 0.79% | 33,574 |
| Sep 15, 2026 | 77.50 | 80.00 | 75.00 | 76.00 | 74.07 | - | 56,373 |
| Sep 14, 2026 | 70.50 | 77.90 | 69.00 | 76.00 | 74.07 | 7.80% | 116,865 |
| Sep 11, 2026 | 70.50 | 72.00 | 68.00 | 70.50 | 68.71 | - | 96,962 |
| Sep 10, 2026 | 69.50 | 75.00 | 68.50 | 70.50 | 68.71 | 1.44% | 175,370 |
| Sep 9, 2026 | 68.50 | 70.00 | 68.00 | 69.50 | 67.74 | 1.46% | 23,333 |
| Sep 8, 2026 | 68.00 | 69.00 | 67.00 | 68.50 | 66.76 | 0.74% | 85,111 |
| Sep 7, 2026 | 65.00 | 70.00 | 64.01 | 68.00 | 66.28 | 4.62% | 82,643 |
| Sep 4, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 63.35 | - | 5,363 |
| Sep 3, 2026 | 65.00 | 66.00 | 65.27 | 65.00 | 63.35 | - | 6,597 |
| Sep 2, 2026 | 65.50 | 66.00 | 64.00 | 65.00 | 63.35 | -0.76% | 64,481 |
| Sep 1, 2026 | 65.50 | 67.00 | 64.55 | 65.50 | 63.84 | - | 19,310 |
| Aug 28, 2026 | 65.50 | 67.00 | 64.40 | 65.50 | 63.84 | - | 48,749 |