UK Markets closed

Ingenta plc (ING.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
93.50-3.00 (-3.11%)
At close: 11:59AM BST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Aug 202290.5092.7092.6590.5090.507,817
02 Aug 202290.5090.5090.5090.5090.50-
01 Aug 202291.0092.8090.5090.5090.5079,936
29 Jul 202288.0091.0086.9888.0088.002,301
28 Jul 202288.0088.0088.0088.0088.00-
27 Jul 202288.0088.0088.0088.0088.00-
26 Jul 202288.0090.0090.0088.0088.005
25 Jul 202288.0088.0088.0088.0088.00-
22 Jul 202288.0086.9886.9888.0088.0029
21 Jul 202288.0088.0088.0088.0088.00-
20 Jul 202288.0086.9885.0188.0088.00586
19 Jul 202288.0088.0088.0088.0088.00-
18 Jul 202288.0090.1088.0088.0088.0017,000
15 Jul 202289.0090.7890.4088.0088.00279
14 Jul 202289.0089.0089.0089.0089.00-
13 Jul 202289.0090.9990.9889.0089.00108
12 Jul 202289.0089.0089.0089.0089.00-
11 Jul 202289.0089.0089.0089.0089.00-
08 Jul 202289.0089.0089.0089.0089.00-
07 Jul 202289.0090.9990.9989.0089.002
06 Jul 202289.0089.0089.0089.0089.00-
05 Jul 202290.0089.0589.0589.0089.005
04 Jul 202290.0090.9990.0090.0090.0015
01 Jul 202289.0091.9091.9090.0090.005,000
30 Jun 202288.0091.0091.0089.0089.002,000
29 Jun 202289.0089.0089.0089.0089.00-
28 Jun 202286.0090.0090.0089.0089.003,333
27 Jun 202282.5088.0084.9086.0086.009,000
24 Jun 202279.5081.9081.9082.5082.505,000
23 Jun 202279.5079.5079.5079.5079.50-
22 Jun 202279.5081.9081.9079.5079.505,000
21 Jun 202279.5079.5079.5079.5079.50-
20 Jun 202279.5079.5079.5079.5079.50-
17 Jun 202279.5079.5079.5079.5079.50-
16 Jun 202281.0078.1078.1079.5079.50349
15 Jun 202281.0078.1078.1081.0081.00100
14 Jun 202281.0078.1078.1081.0081.00158
13 Jun 20220.810.810.810.810.81-
10 Jun 202281.0081.0081.0081.0081.00-
09 Jun 202281.0081.0081.0081.0081.00-
08 Jun 202281.0078.1078.1081.0081.0070
07 Jun 202281.0081.0081.0081.0081.00-
06 Jun 202281.0081.0081.0081.0081.00-
01 Jun 202281.0081.0081.0081.0081.00-
31 May 202281.0081.0081.0081.0081.00-
30 May 202281.0081.0081.0081.0081.00-
27 May 20220.810.810.810.810.81-
26 May 20220.810.810.810.810.81-
25 May 20220.810.810.810.810.81-
24 May 20220.810.810.810.810.81-
23 May 20220.810.810.810.810.81-
20 May 20220.820.820.820.820.82-
19 May 20220.820.820.820.820.82-
18 May 20220.820.820.820.820.82-
17 May 202282.5082.5082.5082.5082.50-
16 May 202281.5083.4682.5082.5082.508,589
13 May 202281.5081.5081.5081.5081.50-
12 May 202281.0080.0080.0081.0081.00146
11 May 202281.0081.0081.0081.0081.00-
10 May 202281.0081.0081.0081.0081.00-
09 May 202281.0081.0081.0081.0081.00-
06 May 202281.0081.0081.0081.0081.00-
05 May 202279.5079.5079.5079.5079.50-
04 May 202277.5079.7079.7078.5078.506,244
03 May 202285.0084.0178.2577.5077.5011,916
29 Apr 202288.0085.9984.0185.0085.0012,232
28 Apr 202288.5088.5088.5088.5088.50-
27 Apr 202290.5087.0087.0089.0089.002,000
26 Apr 202290.5090.5090.5090.5090.50-
25 Apr 202295.5093.2490.0090.5090.5014,500
22 Apr 202295.5095.5095.5095.5095.50-
21 Apr 202295.5093.2493.2495.5095.503,000
20 Apr 202293.5097.9093.1095.5095.5017,175
19 Apr 202293.5093.5093.5093.5093.50-
14 Apr 202293.5093.1493.1493.5093.50190
13 Apr 202293.5093.5093.5093.5093.50-
12 Apr 202293.5093.5093.5093.5093.50-
11 Apr 202293.5093.5093.5093.5093.50-
08 Apr 202293.5093.1593.1593.5093.50297
07 Apr 202293.5093.1593.1593.5093.50248
06 Apr 202295.0093.5093.1293.5093.505,134
05 Apr 202293.5095.0094.9995.0095.004,000
04 Apr 202293.5093.5093.5093.5093.50-
01 Apr 202293.5092.9592.9593.5093.503,000
31 Mar 202293.5093.5093.5093.5093.50-
30 Mar 202293.5093.5093.5093.5093.50-
29 Mar 202293.5092.9592.9593.5093.502,107
28 Mar 202293.5093.5093.5093.5093.50-
25 Mar 202293.5093.5093.5093.5093.50-
24 Mar 202293.5093.5093.5093.5093.50-
23 Mar 202293.5093.5093.5093.5093.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...