UK markets open in 1 hour 25 minutes

Ingenta plc (ING.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
102.00+6.50 (+6.81%)
At close: 12:20PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202296.50103.0098.40102.00102.0012,209
03 Oct 202292.5098.0094.9095.5095.5012,154
30 Sept 202291.5094.9090.8891.0091.0021,661
29 Sept 202291.5090.1090.1091.5091.5095
28 Sept 202291.5091.5091.5091.5091.50-
27 Sept 202291.5090.9090.9091.5091.501,101
26 Sept 202291.5091.5091.5091.5091.50-
23 Sept 202291.0091.0090.1091.5091.501,004
22 Sept 202292.5093.8590.0391.0091.009,054
21 Sept 202294.0095.4591.8092.5092.5019,112
20 Sept 202297.0097.7094.6594.0094.0016,602
16 Sept 202297.0097.8095.0197.0097.0012,687
15 Sept 202297.0097.0097.0097.0097.00-
14 Sept 202297.0097.0097.0097.0097.00-
13 Sept 202297.0098.5097.8097.0097.00455
12 Sept 202297.0097.0097.0097.0097.00-
09 Sept 202297.0097.0097.0097.0097.00-
08 Sept 202297.0098.0095.1097.0097.001,054
07 Sept 202297.0098.5095.0097.0097.0010,095
06 Sept 202297.0095.2595.2597.0097.005,000
05 Sept 202297.0099.0099.0097.0097.0050
02 Sept 202297.0099.0095.1097.0097.00154
01 Sept 202297.0097.0097.0097.0097.00-
31 Aug 202295.0098.8098.8097.0097.00464
30 Aug 202295.0098.8098.8095.0095.008
26 Aug 202293.5098.8091.8095.0095.006,058
25 Aug 202293.5095.4091.7593.5093.505,237
24 Aug 202293.5093.5093.5093.5093.50-
23 Aug 202293.5095.4095.4093.5093.50104
22 Aug 202293.5095.0092.0093.5093.502,366
19 Aug 202293.5091.7591.7593.5093.5031
18 Aug 202293.5093.5093.5093.5093.50-
17 Aug 202293.5093.5093.5093.5093.50-
16 Aug 202296.5094.9291.0193.5093.5017,790
15 Aug 202296.5094.5094.5096.5096.50180
12 Aug 202296.5094.5094.5096.5096.5060
11 Aug 202296.5096.5096.5096.5096.50-
10 Aug 202296.5096.5096.5096.5096.50-
09 Aug 202296.5096.5096.5096.5096.50-
08 Aug 202296.5096.5096.5096.5096.50-
05 Aug 202296.5099.0097.0096.5096.502,515
04 Aug 202290.5099.0092.8096.5096.5019,499
04 Aug 20222 Dividend
03 Aug 202290.5092.7092.6590.5088.507,817
02 Aug 202290.5090.5090.5090.5088.50-
01 Aug 202291.0092.8090.5090.5088.5079,936
29 Jul 202288.0091.0086.9888.0086.062,301
28 Jul 202288.0088.0088.0088.0086.06-
27 Jul 202288.0088.0088.0088.0086.06-
26 Jul 202288.0090.0090.0088.0086.065
25 Jul 202288.0088.0088.0088.0086.06-
22 Jul 202288.0086.9886.9888.0086.0629
21 Jul 202288.0088.0088.0088.0086.06-
20 Jul 202288.0086.9885.0188.0086.06586
19 Jul 202288.0088.0088.0088.0086.06-
18 Jul 202288.0090.1088.0088.0086.0617,000
15 Jul 202289.0090.7890.4088.0086.06279
14 Jul 202289.0089.0089.0089.0087.03-
13 Jul 202289.0090.9990.9889.0087.03108
12 Jul 202289.0089.0089.0089.0087.03-
11 Jul 202289.0089.0089.0089.0087.03-
08 Jul 202289.0089.0089.0089.0087.03-
07 Jul 202289.0090.9990.9989.0087.032
06 Jul 202289.0089.0089.0089.0087.03-
05 Jul 202290.0089.0589.0589.0087.035
04 Jul 202290.0090.9990.0090.0088.0115
01 Jul 202289.0091.9091.9090.0088.015,000
30 Jun 202288.0091.0091.0089.0087.032,000
29 Jun 202289.0089.0089.0089.0087.03-
28 Jun 202286.0090.0090.0089.0087.033,333
27 Jun 202282.5088.0084.9086.0084.109,000
24 Jun 202279.5081.9081.9082.5080.685,000
23 Jun 202279.5079.5079.5079.5077.74-
22 Jun 202279.5081.9081.9079.5077.745,000
21 Jun 202279.5079.5079.5079.5077.74-
20 Jun 202279.5079.5079.5079.5077.74-
17 Jun 202279.5079.5079.5079.5077.74-
16 Jun 202281.0078.1078.1079.5077.74349
15 Jun 202281.0078.1078.1081.0079.21100
14 Jun 202281.0078.1078.1081.0079.21158
13 Jun 20220.810.810.810.810.79-
10 Jun 202281.0081.0081.0081.0079.21-
09 Jun 202281.0081.0081.0081.0079.21-
08 Jun 202281.0078.1078.1081.0079.2170
07 Jun 202281.0081.0081.0081.0079.21-
06 Jun 202281.0081.0081.0081.0079.21-
01 Jun 202281.0081.0081.0081.0079.21-
31 May 202281.0081.0081.0081.0079.21-
30 May 202281.0081.0081.0081.0079.21-
27 May 20220.810.810.810.810.79-
26 May 20220.810.810.810.810.79-
25 May 20220.810.810.810.810.79-
24 May 20220.810.810.810.810.79-
23 May 20220.810.810.810.810.79-
20 May 20220.820.820.820.820.81-
19 May 20220.820.820.820.820.81-
18 May 20220.820.820.820.820.81-
17 May 202282.5082.5082.5082.5080.68-
16 May 202281.5083.4682.5082.5080.688,589
13 May 202281.5081.5081.5081.5079.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...