Ingenta plc (AIM:ING)
London · Delayed Price · Currency is GBP · Price in GBX 64.50
+1.00 (1.57%)
Jul 6, 2026, 3:15 PM GMT
Ingenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 63.70 | 66.00 | 62.00 | 64.50 | 64.50 | 1.57% | 36,312 |
| Jul 3, 2026 | 65.00 | 67.00 | 61.00 | 63.50 | 63.50 | 5.13% | 77,171 |
| Jul 2, 2026 | 58.50 | 67.00 | 57.00 | 60.40 | 60.40 | 3.25% | 263,135 |
| Jul 1, 2026 | 61.00 | 63.00 | 56.00 | 58.50 | 58.50 | -4.88% | 207,318 |
| Jun 30, 2026 | 64.00 | 65.00 | 60.60 | 61.50 | 61.50 | -3.91% | 161,287 |
| Jun 29, 2026 | 61.00 | 65.00 | 60.00 | 64.00 | 64.00 | 4.92% | 191,683 |
| Jun 26, 2026 | 63.00 | 64.00 | 59.50 | 61.00 | 61.00 | -3.17% | 321,018 |
| Jun 25, 2026 | 81.00 | 82.00 | 62.00 | 63.00 | 63.00 | -25.44% | 688,761 |
| Jun 24, 2026 | 85.00 | 88.00 | 81.00 | 84.50 | 84.50 | -2.31% | 94,140 |
| Jun 23, 2026 | 88.00 | 89.00 | 85.00 | 86.50 | 86.50 | -1.70% | 34,153 |
| Jun 22, 2026 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 64,743 |
| Jun 19, 2026 | 90.50 | 93.00 | 85.00 | 89.00 | 89.00 | -1.66% | 27,801 |
| Jun 18, 2026 | 92.50 | 95.00 | 88.50 | 90.50 | 90.50 | -2.16% | 18,654 |
| Jun 17, 2026 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 10,510 |
| Jun 16, 2026 | 93.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 8,480 |
| Jun 15, 2026 | 93.13 | 95.00 | 90.00 | 92.50 | 92.50 | - | 16,829 |
| 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 |