Ingenta plc (AIM:ING)
London · Delayed Price · Currency is GBP · Price in GBX 72.80
+1.30 (1.82%)
Sep 25, 2026, 4:04 PM GMT
Ingenta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 70.55 | 73.00 | 70.01 | 71.50 | 71.50 | - | 43,704 |
| Sep 24, 2026 | 70.13 | 73.00 | 70.00 | 71.50 | 71.50 | - | 38,558 |
| Sep 23, 2026 | 81.50 | 83.00 | 70.00 | 71.50 | 71.50 | -12.80% | 290,647 |
| Sep 22, 2026 | 83.94 | 84.00 | 80.00 | 82.00 | 82.00 | - | 24,392 |
| Sep 21, 2026 | 80.20 | 81.60 | 81.60 | 82.00 | 82.00 | - | 16,933 |
| Sep 18, 2026 | 82.05 | 84.00 | 80.00 | 82.00 | 82.00 | -0.61% | 42,033 |
| Sep 17, 2026 | 80.00 | 76.60 | 76.60 | 82.50 | 82.50 | 7.70% | 86,836 |
| Sep 16, 2026 | 76.80 | 76.60 | 76.60 | 76.60 | 76.60 | 0.79% | 33,574 |
| Sep 15, 2026 | 76.35 | 76.00 | 76.00 | 76.00 | 76.00 | - | 56,373 |
| Sep 14, 2026 | 71.97 | 76.00 | 70.00 | 76.00 | 76.00 | 7.80% | 116,865 |
| Sep 11, 2026 | 70.50 | 72.00 | 68.00 | 70.50 | 70.50 | - | 96,962 |
| Sep 10, 2026 | 69.90 | 75.00 | 68.50 | 70.50 | 70.50 | 1.44% | 175,369 |
| Sep 9, 2026 | 68.50 | 70.00 | 68.00 | 69.50 | 69.50 | 1.46% | 23,333 |
| Sep 8, 2026 | 68.90 | 69.00 | 67.00 | 68.50 | 68.50 | 0.74% | 85,112 |
| Sep 7, 2026 | 65.00 | 70.00 | 64.01 | 68.00 | 68.00 | 4.62% | 82,643 |
| Sep 4, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 5,364 |
| Sep 3, 2026 | 65.00 | 66.00 | 65.27 | 65.00 | 65.00 | - | 6,597 |
| Sep 2, 2026 | 64.12 | 66.00 | 64.00 | 65.00 | 65.00 | -0.76% | 29,559 |
| Sep 1, 2026 | 66.00 | 67.00 | 64.55 | 65.50 | 65.50 | - | 19,310 |
| Aug 28, 2026 | 66.16 | 67.00 | 64.40 | 65.50 | 65.50 | - | 48,749 |
| Aug 27, 2026 | 65.50 | 67.00 | 64.00 | 65.50 | 65.50 | - | 773 |
| Aug 26, 2026 | 66.94 | 66.94 | 64.30 | 65.50 | 65.50 | - | 31,653 |
| Aug 25, 2026 | 66.94 | 66.94 | 64.30 | 65.50 | 65.50 | - | 26,801 |
| Aug 24, 2026 | 64.54 | 67.00 | 64.00 | 65.50 | 65.50 | - | 18,923 |
| Aug 21, 2026 | 64.60 | 67.00 | 64.20 | 65.50 | 65.50 | - | 38,498 |
| Aug 20, 2026 | 64.00 | 67.00 | 64.00 | 65.50 | 65.50 | 0.77% | 20,539 |
| Aug 19, 2026 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 44,990 |
| Aug 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -5.88% | 29,419 |
| Aug 17, 2026 | 69.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | 30,560 |
| Aug 14, 2026 | 69.00 | 69.00 | 66.00 | 67.50 | 67.50 | - | 28,878 |
| Aug 13, 2026 | 67.07 | 69.00 | 65.50 | 67.50 | 67.50 | 0.75% | 39,944 |
| Aug 12, 2026 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 8,202 |
| Aug 11, 2026 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 5,990 |
| Aug 10, 2026 | 67.50 | 69.00 | 65.00 | 67.00 | 67.00 | -0.74% | 23,392 |
| Aug 7, 2026 | 70.50 | 71.00 | 66.00 | 67.50 | 67.50 | -2.88% | 51,087 |
| Aug 6, 2026 | 63.50 | 72.00 | 64.75 | 69.50 | 69.50 | 9.45% | 120,354 |
| Aug 5, 2026 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 18,583 |
| Aug 4, 2026 | 62.00 | 65.00 | 61.80 | 63.50 | 63.50 | 2.42% | 25,232 |
| Aug 3, 2026 | 60.50 | 64.00 | 59.00 | 62.00 | 62.00 | 2.48% | 75,906 |
| Jul 31, 2026 | 59.50 | 63.00 | 59.00 | 60.50 | 60.50 | 1.17% | 64,890 |
| Jul 30, 2026 | 62.50 | 64.00 | 59.05 | 59.80 | 59.80 | -4.47% | 111,023 |
| Jul 29, 2026 | 60.70 | 62.60 | 62.60 | 62.60 | 62.60 | 1.79% | 37,370 |
| Jul 28, 2026 | 60.00 | 61.00 | 61.00 | 61.50 | 61.50 | 0.82% | 81,231 |
| Jul 27, 2026 | 61.00 | 63.00 | 58.25 | 61.00 | 61.00 | - | 64,481 |
| Jul 24, 2026 | 61.00 | 62.00 | 62.00 | 61.00 | 61.00 | 1.67% | 29,861 |
| Jul 23, 2026 | 62.75 | 62.60 | 62.60 | 60.00 | 60.00 | -3.23% | 33,687 |
| Jul 22, 2026 | 63.18 | 66.00 | 61.20 | 62.00 | 62.00 | -3.88% | 20,662 |
| Jul 21, 2026 | 64.50 | 64.70 | 63.09 | 64.50 | 64.50 | - | 9,559 |
| Jul 20, 2026 | 65.00 | 66.00 | 63.10 | 64.50 | 64.50 | -0.77% | 7,304 |
| Jul 17, 2026 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | -0.76% | 25,852 |