Ingenta plc (ING.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 12:19PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 20 Jan 2022 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 19 Jan 2022 | 92.00 | 90.40 | 90.20 | 91.50 | 91.50 | 5,009 |
| 18 Jan 2022 | 88.00 | 94.90 | 86.40 | 92.00 | 92.00 | 33,772 |
| 17 Jan 2022 | 85.00 | 89.80 | 85.25 | 88.00 | 88.00 | 7,866 |
| 14 Jan 2022 | 83.50 | 86.99 | 82.72 | 85.00 | 85.00 | 11,996 |
| 13 Jan 2022 | 83.50 | 84.99 | 84.99 | 83.50 | 83.50 | 9 |
| 12 Jan 2022 | 83.50 | 84.90 | 82.90 | 83.50 | 83.50 | 17,000 |
| 11 Jan 2022 | 82.50 | 84.90 | 82.40 | 83.50 | 83.50 | 7,027 |
| 10 Jan 2022 | 73.50 | 86.82 | 74.94 | 82.50 | 82.50 | 63,833 |
| 07 Jan 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 06 Jan 2022 | 72.50 | 72.41 | 72.41 | 71.50 | 71.50 | 2,125 |
| 05 Jan 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 04 Jan 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 31 Dec 2021 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 30 Dec 2021 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 29 Dec 2021 | 71.50 | 72.94 | 72.94 | 72.50 | 72.50 | 1,000 |
| 24 Dec 2021 | 71.50 | 73.00 | 73.00 | 71.50 | 71.50 | 2,750 |
| 23 Dec 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 22 Dec 2021 | 71.50 | 71.25 | 71.25 | 71.50 | 71.50 | 1,558 |
| 21 Dec 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 20 Dec 2021 | 71.50 | 71.25 | 71.25 | 71.50 | 71.50 | 103 |
| 17 Dec 2021 | 71.50 | 72.94 | 71.23 | 71.50 | 71.50 | 25,000 |
| 16 Dec 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 15 Dec 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 14 Dec 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 13 Dec 2021 | 71.50 | 72.96 | 71.36 | 72.00 | 72.00 | 41,000 |
| 10 Dec 2021 | 71.50 | 72.99 | 72.99 | 71.50 | 71.50 | 3,750 |
| 09 Dec 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 08 Dec 2021 | 71.50 | 70.03 | 70.03 | 71.50 | 71.50 | 1,000 |
| 07 Dec 2021 | 71.50 | 70.25 | 70.25 | 71.50 | 71.50 | 3,106 |
| 06 Dec 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 03 Dec 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 02 Dec 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 01 Dec 2021 | 71.50 | 71.40 | 70.25 | 71.50 | 71.50 | 10,005 |
| 30 Nov 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 29 Nov 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 26 Nov 2021 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 25 Nov 2021 | 73.00 | 71.00 | 71.00 | 71.50 | 71.50 | 10,000 |
| 24 Nov 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 23 Nov 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 22 Nov 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 19 Nov 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 18 Nov 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 17 Nov 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 16 Nov 2021 | 73.00 | 71.01 | 71.01 | 73.00 | 73.00 | 1,501 |
| 15 Nov 2021 | 73.00 | 72.90 | 72.90 | 73.00 | 73.00 | 2,794 |
| 12 Nov 2021 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 11 Nov 2021 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | 25,074 |
| 10 Nov 2021 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 09 Nov 2021 | 72.50 | 71.03 | 71.03 | 72.50 | 72.50 | 210 |
| 08 Nov 2021 | 72.50 | 73.67 | 73.67 | 72.50 | 72.50 | 59 |
| 05 Nov 2021 | 74.00 | 72.20 | 71.00 | 72.50 | 72.50 | 42,647 |
| 04 Nov 2021 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 03 Nov 2021 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 02 Nov 2021 | 74.00 | 74.98 | 74.98 | 74.00 | 74.00 | 875 |
| 01 Nov 2021 | 74.00 | 75.00 | 73.10 | 74.00 | 74.00 | 173 |
| 29 Oct 2021 | 73.50 | 74.97 | 73.10 | 74.00 | 74.00 | 3,706 |
| 28 Oct 2021 | 68.00 | 74.97 | 70.00 | 73.50 | 73.50 | 26,957 |
| 27 Oct 2021 | 67.00 | 69.56 | 69.34 | 68.00 | 68.00 | 9,820 |
| 26 Oct 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 25 Oct 2021 | 67.00 | 69.94 | 67.00 | 67.00 | 67.00 | 127,720 |
| 22 Oct 2021 | 67.00 | 68.80 | 67.00 | 67.00 | 67.00 | 45,000 |
| 21 Oct 2021 | 67.00 | 68.80 | 68.80 | 67.00 | 67.00 | 20,000 |
| 20 Oct 2021 | 67.00 | 68.80 | 67.00 | 67.00 | 67.00 | 45,000 |
| 19 Oct 2021 | 67.00 | 69.10 | 67.00 | 67.00 | 67.00 | 95,000 |
| 18 Oct 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 15 Oct 2021 | 66.00 | 68.00 | 68.00 | 67.00 | 67.00 | 2,500 |
| 14 Oct 2021 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 13 Oct 2021 | 63.50 | 65.00 | 63.32 | 64.00 | 64.00 | 6,500 |
| 12 Oct 2021 | 64.50 | 65.00 | 62.00 | 63.50 | 63.50 | 27,676 |
| 11 Oct 2021 | 65.50 | 63.00 | 63.00 | 64.50 | 64.50 | 1,500 |
| 08 Oct 2021 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 07 Oct 2021 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 06 Oct 2021 | 66.50 | 65.03 | 65.03 | 66.50 | 66.50 | 1,000 |
| 05 Oct 2021 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 04 Oct 2021 | 67.50 | 66.40 | 66.00 | 66.50 | 66.50 | 12,000 |
| 01 Oct 2021 | 67.50 | 66.40 | 66.40 | 67.50 | 67.50 | 33 |
| 30 Sept 2021 | 68.00 | 68.28 | 68.10 | 67.50 | 67.50 | 60 |
| 30 Sept 2021 | 1 Dividend | |||||
| 29 Sept 2021 | 68.00 | 68.00 | 68.00 | 68.00 | 67.00 | - |
| 28 Sept 2021 | 67.00 | 67.76 | 67.76 | 68.00 | 67.00 | 500 |
| 27 Sept 2021 | 66.50 | 67.76 | 66.00 | 67.00 | 66.01 | 50,456 |
| 24 Sept 2021 | 67.00 | 68.70 | 65.50 | 66.50 | 65.52 | 112,000 |
| 23 Sept 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 66.01 | - |
| 22 Sept 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 66.01 | - |
| 21 Sept 2021 | 67.00 | 67.00 | 67.00 | 67.00 | 66.01 | - |
| 20 Sept 2021 | 67.00 | 66.50 | 66.28 | 67.00 | 66.01 | 19,444 |
| 17 Sept 2021 | 66.00 | 66.00 | 66.00 | 66.00 | 65.03 | - |
| 16 Sept 2021 | 66.00 | 66.00 | 66.00 | 66.00 | 65.03 | - |
| 15 Sept 2021 | 66.00 | 66.00 | 66.00 | 66.00 | 65.03 | - |
| 14 Sept 2021 | 66.00 | 66.00 | 66.00 | 66.00 | 65.03 | - |
| 13 Sept 2021 | 66.60 | 66.60 | 66.60 | 66.60 | 65.62 | 55 |
| 10 Sept 2021 | 66.00 | 66.00 | 66.00 | 66.00 | 65.03 | - |
| 09 Sept 2021 | 66.00 | 66.60 | 66.60 | 66.00 | 65.03 | 1,486 |
| 08 Sept 2021 | 66.00 | 66.00 | 66.00 | 66.00 | 65.03 | - |
| 07 Sept 2021 | 65.50 | 66.75 | 66.75 | 66.00 | 65.03 | 2,232 |
| 06 Sept 2021 | 65.50 | 65.50 | 65.50 | 65.50 | 64.54 | - |
| 03 Sept 2021 | 65.50 | 65.50 | 65.50 | 65.50 | 64.54 | - |
| 02 Sept 2021 | 65.50 | 67.00 | 63.05 | 65.50 | 64.54 | 105 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
