Ingenta plc (AIM:ING)
London · Delayed Price · Currency is GBP · Price in GBX 90.75
-1.75 (-1.89%)
Jun 15, 2026, 8:37 AM GMT
Ingenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 8,477 |
| Jun 11, 2026 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 892 |
| Jun 10, 2026 | 90.50 | 95.00 | 90.00 | 92.50 | 92.50 | 2.78% | 17,482 |
| Jun 9, 2026 | 88.50 | 92.30 | 88.00 | 90.00 | 90.00 | 1.69% | 29,664 |
| Jun 8, 2026 | 88.00 | 90.00 | 83.75 | 88.50 | 88.50 | -4.32% | 99,462 |
| Jun 5, 2026 | 95.00 | 98.00 | 88.00 | 92.50 | 92.50 | -2.63% | 38,111 |
| Jun 4, 2026 | 95.00 | 98.00 | 92.00 | 95.00 | 95.00 | - | 18,310 |
| Jun 3, 2026 | 95.00 | 98.00 | 92.00 | 95.00 | 95.00 | -0.21% | 4,362 |
| Jun 2, 2026 | 95.00 | 98.00 | 92.00 | 95.20 | 95.20 | 0.21% | 349 |
| Jun 1, 2026 | 95.00 | 100.00 | 92.00 | 95.00 | 95.00 | - | 39,492 |
| May 29, 2026 | 97.50 | 100.00 | 93.83 | 95.00 | 95.00 | -2.56% | 32,537 |
| May 28, 2026 | 97.50 | 98.90 | 95.00 | 97.50 | 97.50 | 2.98% | 3,709 |
| May 27, 2026 | 99.50 | 102.00 | 95.00 | 97.50 | 94.68 | -2.01% | 22,832 |
| May 26, 2026 | 103.50 | 106.00 | 97.00 | 99.50 | 96.62 | -3.40% | 39,788 |
| May 22, 2026 | 103.00 | 106.00 | 100.00 | 103.00 | 100.02 | - | 14,352 |
| May 21, 2026 | 102.00 | 106.00 | 98.25 | 103.00 | 100.02 | 4.89% | 38,879 |
| May 20, 2026 | 96.00 | 100.00 | 95.50 | 98.20 | 95.36 | 2.29% | 22,365 |
| May 19, 2026 | 98.00 | 100.00 | 95.10 | 96.00 | 93.22 | -2.04% | 65,321 |
| May 18, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 95.16 | - | 1,507 |
| May 15, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 95.16 | - | 32,590 |
| May 14, 2026 | 96.50 | 100.00 | 96.00 | 98.00 | 95.16 | 1.55% | 12,926 |
| May 13, 2026 | 96.50 | 98.00 | 95.00 | 96.50 | 93.71 | - | 4,954 |
| May 12, 2026 | 99.00 | 100.00 | 95.00 | 96.50 | 93.71 | -2.53% | 18,042 |
| May 11, 2026 | 102.00 | 104.00 | 98.00 | 99.00 | 96.13 | -2.94% | 32,751 |
| May 8, 2026 | 100.50 | 105.00 | 98.00 | 102.00 | 99.05 | 1.49% | 57,281 |
| May 7, 2026 | 99.00 | 103.00 | 95.00 | 100.50 | 97.59 | 1.52% | 37,464 |
| May 6, 2026 | 97.50 | 103.00 | 95.00 | 99.00 | 96.13 | 1.54% | 34,270 |
| May 5, 2026 | 99.50 | 102.00 | 95.00 | 97.50 | 94.68 | -2.01% | 35,643 |
| May 1, 2026 | 97.00 | 102.00 | 95.00 | 99.50 | 96.62 | 2.58% | 31,688 |
| Apr 30, 2026 | 97.00 | 99.00 | 95.00 | 97.00 | 94.19 | - | 6,337 |
| Apr 29, 2026 | 100.00 | 102.00 | 96.00 | 97.00 | 94.19 | -3.00% | 65,085 |
| Apr 28, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 97.11 | - | 13,923 |
| Apr 27, 2026 | 107.50 | 108.00 | 98.00 | 100.00 | 97.11 | -6.98% | 94,548 |
| Apr 24, 2026 | 115.00 | 118.00 | 105.00 | 107.50 | 104.39 | -9.66% | 34,599 |
| Apr 23, 2026 | 117.50 | 120.00 | 112.50 | 119.00 | 115.56 | 1.28% | 82,058 |
| Apr 22, 2026 | 114.00 | 118.00 | 110.00 | 117.50 | 114.10 | 3.07% | 33,309 |
| Apr 21, 2026 | 114.00 | 116.75 | 110.00 | 114.00 | 110.70 | - | 14,844 |
| Apr 20, 2026 | 116.00 | 118.00 | 110.00 | 114.00 | 110.70 | -1.72% | 55,366 |
| Apr 17, 2026 | 111.00 | 120.00 | 108.00 | 116.00 | 112.64 | 4.50% | 50,930 |
| Apr 16, 2026 | 111.00 | 114.00 | 108.00 | 111.00 | 107.79 | -3.48% | 25,668 |
| Apr 15, 2026 | 111.50 | 115.00 | 108.00 | 115.00 | 111.67 | 3.14% | 18,808 |
| Apr 14, 2026 | 107.50 | 115.00 | 105.00 | 111.50 | 108.27 | 3.72% | 56,614 |
| Apr 13, 2026 | 109.00 | 113.00 | 105.00 | 107.50 | 104.39 | -1.38% | 58,667 |
| Apr 10, 2026 | 99.50 | 112.60 | 99.60 | 109.00 | 105.84 | 9.55% | 83,960 |
| Apr 9, 2026 | 103.25 | 107.00 | 98.15 | 99.50 | 96.62 | -3.63% | 46,777 |
| Apr 8, 2026 | 95.00 | 106.50 | 95.00 | 103.25 | 100.26 | 8.68% | 66,622 |
| Apr 7, 2026 | 94.50 | 100.00 | 92.00 | 95.00 | 92.25 | 0.53% | 55,112 |
| Apr 2, 2026 | 97.50 | 98.75 | 91.10 | 94.50 | 91.76 | -3.08% | 64,175 |
| Apr 1, 2026 | 89.00 | 98.75 | 90.00 | 97.50 | 94.68 | 9.55% | 47,844 |
| Mar 31, 2026 | 86.50 | 91.00 | 87.25 | 89.00 | 86.42 | 2.89% | 41,862 |