Ingenta plc (AIM:ING)
London · Delayed Price · Currency is GBP · Price in GBX 100.00
+0.50 (0.50%)
May 5, 2026, 3:45 PM GMT
Ingenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 97.00 | 102.00 | 95.00 | 99.50 | 99.50 | 2.58% | 31,688 |
| Apr 30, 2026 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | - | 6,337 |
| Apr 29, 2026 | 100.00 | 102.00 | 96.00 | 97.00 | 97.00 | -3.00% | 65,085 |
| Apr 28, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 13,923 |
| Apr 27, 2026 | 107.50 | 108.00 | 98.00 | 100.00 | 100.00 | -6.98% | 94,548 |
| Apr 24, 2026 | 115.00 | 118.00 | 105.00 | 107.50 | 107.50 | -9.66% | 34,599 |
| Apr 23, 2026 | 117.50 | 120.00 | 112.50 | 119.00 | 119.00 | 1.28% | 82,058 |
| Apr 22, 2026 | 114.00 | 118.00 | 110.00 | 117.50 | 117.50 | 3.07% | 33,309 |
| Apr 21, 2026 | 114.00 | 116.75 | 110.00 | 114.00 | 114.00 | - | 14,844 |
| Apr 20, 2026 | 116.00 | 118.00 | 110.00 | 114.00 | 114.00 | -1.72% | 41,876 |
| Apr 17, 2026 | 111.00 | 120.00 | 108.00 | 116.00 | 116.00 | 4.50% | 50,930 |
| Apr 16, 2026 | 114.00 | 114.00 | 108.00 | 111.00 | 111.00 | -3.48% | 25,667 |
| Apr 15, 2026 | 111.50 | 115.00 | 108.00 | 115.00 | 115.00 | 3.14% | 18,808 |
| Apr 14, 2026 | 110.00 | 115.00 | 105.00 | 111.50 | 111.50 | 3.72% | 41,614 |
| Apr 13, 2026 | 109.00 | 113.00 | 105.00 | 107.50 | 107.50 | -1.38% | 58,667 |
| Apr 10, 2026 | 99.50 | 112.60 | 99.60 | 109.00 | 109.00 | 9.55% | 83,960 |
| Apr 9, 2026 | 106.50 | 107.00 | 98.15 | 99.50 | 99.50 | -3.63% | 46,777 |
| Apr 8, 2026 | 95.00 | 106.50 | 95.00 | 103.25 | 103.25 | 8.68% | 66,622 |
| Apr 7, 2026 | 94.50 | 100.00 | 92.00 | 95.00 | 95.00 | 0.53% | 55,112 |
| Apr 2, 2026 | 97.50 | 98.75 | 91.10 | 94.50 | 94.50 | -3.08% | 64,175 |
| Apr 1, 2026 | 89.00 | 98.75 | 90.00 | 97.50 | 97.50 | 9.55% | 47,844 |
| Mar 31, 2026 | 86.50 | 91.00 | 87.25 | 89.00 | 89.00 | 2.89% | 41,862 |
| Mar 30, 2026 | 88.50 | 90.00 | 85.00 | 86.50 | 86.50 | -2.26% | 51,233 |
| Mar 27, 2026 | 88.50 | 92.00 | 87.00 | 88.50 | 88.50 | - | 99,296 |
| Mar 26, 2026 | 88.00 | 90.00 | 87.60 | 88.50 | 88.50 | 0.57% | 56,599 |
| Mar 25, 2026 | 85.50 | 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 |