UK markets closed

Ingenta plc (ING.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
91.00-1.00 (-1.09%)
At close: 12:19PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202291.0091.0091.0091.0091.00-
20 Jan 202291.5091.5091.5091.5091.50-
19 Jan 202292.0090.4090.2091.5091.505,009
18 Jan 202288.0094.9086.4092.0092.0033,772
17 Jan 202285.0089.8085.2588.0088.007,866
14 Jan 202283.5086.9982.7285.0085.0011,996
13 Jan 202283.5084.9984.9983.5083.509
12 Jan 202283.5084.9082.9083.5083.5017,000
11 Jan 202282.5084.9082.4083.5083.507,027
10 Jan 202273.5086.8274.9482.5082.5063,833
07 Jan 202271.5071.5071.5071.5071.50-
06 Jan 202272.5072.4172.4171.5071.502,125
05 Jan 202272.5072.5072.5072.5072.50-
04 Jan 202272.5072.5072.5072.5072.50-
31 Dec 202172.5072.5072.5072.5072.50-
30 Dec 202172.5072.5072.5072.5072.50-
29 Dec 202171.5072.9472.9472.5072.501,000
24 Dec 202171.5073.0073.0071.5071.502,750
23 Dec 202171.5071.5071.5071.5071.50-
22 Dec 202171.5071.2571.2571.5071.501,558
21 Dec 202171.5071.5071.5071.5071.50-
20 Dec 202171.5071.2571.2571.5071.50103
17 Dec 202171.5072.9471.2371.5071.5025,000
16 Dec 202171.5071.5071.5071.5071.50-
15 Dec 202171.5071.5071.5071.5071.50-
14 Dec 202171.5071.5071.5071.5071.50-
13 Dec 202171.5072.9671.3672.0072.0041,000
10 Dec 202171.5072.9972.9971.5071.503,750
09 Dec 202171.5071.5071.5071.5071.50-
08 Dec 202171.5070.0370.0371.5071.501,000
07 Dec 202171.5070.2570.2571.5071.503,106
06 Dec 202171.5071.5071.5071.5071.50-
03 Dec 202171.5071.5071.5071.5071.50-
02 Dec 202171.5071.5071.5071.5071.50-
01 Dec 202171.5071.4070.2571.5071.5010,005
30 Nov 202171.5071.5071.5071.5071.50-
29 Nov 202171.5071.5071.5071.5071.50-
26 Nov 202171.5071.5071.5071.5071.50-
25 Nov 202173.0071.0071.0071.5071.5010,000
24 Nov 202173.0073.0073.0073.0073.00-
23 Nov 202173.0073.0073.0073.0073.00-
22 Nov 202173.0073.0073.0073.0073.00-
19 Nov 202173.0073.0073.0073.0073.00-
18 Nov 202173.0073.0073.0073.0073.00-
17 Nov 202173.0073.0073.0073.0073.00-
16 Nov 202173.0071.0171.0173.0073.001,501
15 Nov 202173.0072.9072.9073.0073.002,794
12 Nov 202173.0073.0073.0073.0073.00-
11 Nov 20210.730.740.730.730.7325,074
10 Nov 202172.5072.5072.5072.5072.50-
09 Nov 202172.5071.0371.0372.5072.50210
08 Nov 202172.5073.6773.6772.5072.5059
05 Nov 202174.0072.2071.0072.5072.5042,647
04 Nov 202174.0074.0074.0074.0074.00-
03 Nov 202174.0074.0074.0074.0074.00-
02 Nov 202174.0074.9874.9874.0074.00875
01 Nov 202174.0075.0073.1074.0074.00173
29 Oct 202173.5074.9773.1074.0074.003,706
28 Oct 202168.0074.9770.0073.5073.5026,957
27 Oct 202167.0069.5669.3468.0068.009,820
26 Oct 202167.0067.0067.0067.0067.00-
25 Oct 202167.0069.9467.0067.0067.00127,720
22 Oct 202167.0068.8067.0067.0067.0045,000
21 Oct 202167.0068.8068.8067.0067.0020,000
20 Oct 202167.0068.8067.0067.0067.0045,000
19 Oct 202167.0069.1067.0067.0067.0095,000
18 Oct 202167.0067.0067.0067.0067.00-
15 Oct 202166.0068.0068.0067.0067.002,500
14 Oct 202164.0064.0064.0064.0064.00-
13 Oct 202163.5065.0063.3264.0064.006,500
12 Oct 202164.5065.0062.0063.5063.5027,676
11 Oct 202165.5063.0063.0064.5064.501,500
08 Oct 202165.5065.5065.5065.5065.50-
07 Oct 202165.5065.5065.5065.5065.50-
06 Oct 202166.5065.0365.0366.5066.501,000
05 Oct 202166.5066.5066.5066.5066.50-
04 Oct 202167.5066.4066.0066.5066.5012,000
01 Oct 202167.5066.4066.4067.5067.5033
30 Sept 202168.0068.2868.1067.5067.5060
30 Sept 20211 Dividend
29 Sept 202168.0068.0068.0068.0067.00-
28 Sept 202167.0067.7667.7668.0067.00500
27 Sept 202166.5067.7666.0067.0066.0150,456
24 Sept 202167.0068.7065.5066.5065.52112,000
23 Sept 202167.0067.0067.0067.0066.01-
22 Sept 202167.0067.0067.0067.0066.01-
21 Sept 202167.0067.0067.0067.0066.01-
20 Sept 202167.0066.5066.2867.0066.0119,444
17 Sept 202166.0066.0066.0066.0065.03-
16 Sept 202166.0066.0066.0066.0065.03-
15 Sept 202166.0066.0066.0066.0065.03-
14 Sept 202166.0066.0066.0066.0065.03-
13 Sept 202166.6066.6066.6066.6065.6255
10 Sept 202166.0066.0066.0066.0065.03-
09 Sept 202166.0066.6066.6066.0065.031,486
08 Sept 202166.0066.0066.0066.0065.03-
07 Sept 202165.5066.7566.7566.0065.032,232
06 Sept 202165.5065.5065.5065.5064.54-
03 Sept 202165.5065.5065.5065.5064.54-
02 Sept 202165.5067.0063.0565.5064.54105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...