LSE - Delayed Quote
GBp
Ingenta plc (ING.L)
67.50
0.00
(0.00%)
At close: October 30 at 4:05:13 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.50
69.00
68.97
67.50
67.50
15,533
Oct 29, 2026
67.00
69.00
66.00
67.50
67.50
25,981
Oct 28, 2026
67.50
69.00
66.00
67.50
67.50
21,645
Oct 27, 2026
67.50
69.00
66.00
67.50
67.50
9,270
Oct 26, 2026
67.00
68.50
66.35
67.50
67.50
19,309
Oct 23, 2026
67.00
69.00
65.00
67.00
67.00
23,000
Oct 22, 2026
67.00
67.40
66.32
67.00
67.00
10,492
Oct 21, 2026
66.50
69.00
66.32
67.00
67.00
61,440
Oct 20, 2026
67.50
70.00
65.00
66.50
66.50
16,406
Oct 19, 2026
66.50
70.00
67.40
67.50
67.50
11,114
Oct 16, 2026
68.00
70.00
65.00
66.50
66.50
102,934
Oct 15, 2026
68.00
70.00
66.00
68.00
68.00
10,773
Oct 14, 2026
66.50
70.00
66.00
68.00
68.00
31,102
Oct 13, 2026
67.50
68.00
65.00
66.50
66.50
6,989
Oct 12, 2026
67.50
69.00
65.00
67.50
67.50
1,059
Oct 9, 2026
67.50
69.00
65.00
67.50
67.50
2,472
Oct 8, 2026
66.50
70.00
66.00
67.50
67.50
33,309
Oct 7, 2026
66.50
67.70
66.02
66.50
66.50
15,072
Oct 6, 2026
66.50
68.00
65.00
66.50
66.50
29,194
Oct 5, 2026
68.00
70.00
66.00
66.50
66.50
62,339
Oct 2, 2026
68.00
70.00
66.00
68.00
68.00
36,796
Oct 1, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
68.50
70.00
65.85
69.00
69.00
77,017
Sep 30, 2026
67.00
70.00
65.00
69.00
68.98
79,451
Sep 29, 2026
68.00
69.00
65.00
67.00
66.98
56,917
Sep 28, 2026
71.50
73.00
65.06
68.00
67.98
120,743
Sep 25, 2026
71.50
73.00
70.01
71.50
71.48
43,703
Sep 24, 2026
71.50
73.00
70.00
71.50
71.48
38,557
Sep 23, 2026
81.50
83.00
70.00
71.50
71.48
290,646
Sep 22, 2026
82.00
84.00
80.00
82.00
81.98
24,391
Sep 21, 2026
82.00
84.00
80.00
82.00
81.98
16,932
Sep 18, 2026
82.50
84.00
80.00
82.00
81.98
42,033
Sep 17, 2026
77.50
84.00
75.00
82.50
82.48
86,835
Sep 16, 2026
77.50
80.00
76.60
76.60
76.58
33,574
Sep 15, 2026
77.50
80.00
75.00
76.00
75.98
56,373
Sep 14, 2026
70.50
77.90
69.00
76.00
75.98
116,865
Sep 11, 2026
70.50
72.00
68.00
70.50
70.48
96,962
Sep 10, 2026
69.50
75.00
68.50
70.50
70.48
175,369
Sep 9, 2026
68.50
70.00
68.00
69.50
69.48
23,333
Sep 8, 2026
68.00
69.00
67.00
68.50
68.48
85,111
Sep 7, 2026
65.00
70.00
64.00
68.00
67.98
82,642
Sep 4, 2026
65.00
66.00
64.00
65.00
64.98
5,362
Sep 3, 2026
65.00
66.00
65.27
65.00
64.98
6,597
Sep 2, 2026
65.50
66.00
64.00
65.00
64.98
64,480
Sep 1, 2026
65.50
67.00
64.55
65.50
65.48
19,310
Aug 28, 2026
65.50
67.00
64.40
65.50
65.48
48,748
Aug 27, 2026
65.50
67.00
64.00
65.50
65.48
772
Aug 26, 2026
65.50
66.94
64.30
65.50
65.48
31,653
Aug 25, 2026
65.50
66.94
64.30
65.50
65.48
26,801
Aug 24, 2026
65.50
67.00
64.00
65.50
65.48
18,922
Aug 21, 2026
65.50
67.00
64.20
65.50
65.48
67,855
Aug 20, 2026
65.00
67.00
64.00
65.50
65.48
20,539
Aug 19, 2026
65.00
66.00
64.00
65.00
64.98
86,986
Aug 18, 2026
65.50
67.00
64.00
64.00
63.98
29,419
Aug 17, 2026
67.50
69.00
65.00
68.00
67.98
30,558
Aug 14, 2026
67.50
69.00
66.00
67.50
67.48
28,877
Aug 13, 2026
67.00
69.00
65.50
67.50
67.48
39,944
Aug 12, 2026
67.00
69.00
65.00
67.00
66.98
8,203
Aug 11, 2026
67.00
69.00
65.00
67.00
66.98
5,989
Aug 10, 2026
67.50
69.00
65.00
67.00
66.98
23,468
Aug 7, 2026
69.50
71.00
66.00
67.50
67.48
51,085
Aug 6, 2026
63.50
72.00
64.75
69.50
69.48
120,353
Aug 5, 2026
63.50
65.00
62.00
63.50
63.48
18,583
Aug 4, 2026
62.00
65.00
61.80
63.50
63.48
25,232
Aug 3, 2026
60.50
64.00
59.00
62.00
61.98
75,906
Jul 31, 2026
59.50
63.00
59.00
60.50
60.48
64,889
Jul 30, 2026
62.50
64.00
59.05
59.80
59.78
111,022
Jul 29, 2026
61.00
64.00
60.70
62.60
62.58
37,369
Jul 28, 2026
59.50
62.00
59.00
61.50
61.48
81,230
Jul 27, 2026
61.00
63.00
58.25
61.00
60.98
64,480
Jul 24, 2026
60.00
62.60
59.05
61.00
60.98
29,861
Jul 23, 2026
62.00
63.00
59.00
60.00
59.98
33,686
Jul 22, 2026
64.50
66.00
61.20
62.00
61.98
20,662
Jul 21, 2026
64.50
64.70
63.09
64.50
64.48
9,559
Jul 20, 2026
65.00
66.00
63.10
64.50
64.48
7,304
Jul 17, 2026
65.50
66.00
64.00
65.00
64.98
25,851
Jul 16, 2026
65.50
67.00
64.00
65.50
65.48
33,362
Jul 15, 2026
65.50
67.40
64.00
67.40
67.38
4,806
Jul 14, 2026
64.50
67.60
63.80
67.60
67.58
38,199
Jul 13, 2026
65.50
66.00
63.00
64.50
64.48
22,879
Jul 10, 2026
65.00
65.70
64.00
65.50
65.48
20,242
Jul 9, 2026
65.00
65.95
64.51
65.00
64.98
30,755
Jul 8, 2026
65.00
66.00
63.00
65.00
64.98
50,500
Jul 7, 2026
64.50
66.00
64.00
65.00
64.98
64,129
Jul 6, 2026
63.50
66.00
62.00
64.50
64.48
36,310
Jul 3, 2026
65.00
67.00
61.00
63.50
63.48
77,171
Jul 2, 2026
58.50
67.00
57.00
60.40
60.38
263,134
Jul 1, 2026
61.00
63.00
56.00
58.50
58.49
207,317
Jun 30, 2026
64.00
65.00
60.60
61.50
61.48
161,287
Jun 29, 2026
61.00
65.00
60.00
64.00
63.98
191,683
Jun 26, 2026
63.00
64.00
59.50
61.00
60.98
321,018
Jun 25, 2026
81.00
82.00
62.00
63.00
62.98
733,760
Jun 24, 2026
86.50
88.00
81.00
84.50
84.48
111,788
Jun 23, 2026
88.00
89.00
85.00
86.50
86.48
34,152
Jun 22, 2026
89.00
90.00
87.00
88.00
87.98
64,742
Jun 19, 2026
90.50
93.00
85.00
89.00
88.98
27,801
Jun 18, 2026
92.50
95.00
88.50
90.50
90.48
18,653
Jun 17, 2026
92.50
95.00
90.00
92.50
92.48
10,509
Jun 16, 2026
92.50
95.00
90.00
92.50
92.48
8,479
Jun 15, 2026
92.50
95.00
90.00
92.50
92.48
16,828
Jun 12, 2026
92.50
95.00
90.00
92.50
92.48
25,522
Jun 11, 2026
92.50
95.00
90.00
92.50
92.48
892
Jun 10, 2026
90.00
95.00
90.00
92.50
92.48
17,481
Jun 9, 2026
88.50
92.30
88.00
90.00
89.98
29,663
Jun 8, 2026
91.00
90.00
83.75
88.50
88.48
99,460
Jun 5, 2026
95.00
98.00
88.00
92.50
92.48
38,110
Jun 4, 2026
95.00
98.00
92.00
95.00
94.98
18,309
Jun 3, 2026
95.00
98.00
92.00
95.00
94.98
4,362
Jun 2, 2026
95.00
98.00
92.00
95.20
95.18
349
Jun 1, 2026
95.00
100.00
92.00
95.00
94.98
39,491
May 29, 2026
97.50
100.00
93.83
95.00
94.98
32,536
May 28, 2026
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
97.50
98.90
95.00
97.50
97.48
3,709
May 27, 2026
99.50
102.00
95.00
97.50
97.45
22,831
May 26, 2026
103.50
106.00
97.00
99.50
99.45
39,787
May 22, 2026
103.00
106.00
100.00
103.00
102.94
14,351
May 21, 2026
102.00
106.00
98.25
103.00
102.94
38,878
May 20, 2026
96.00
100.00
95.50
98.20
98.15
22,364
May 19, 2026
98.00
100.00
95.10
96.00
95.95
65,320
May 18, 2026
98.00
100.00
96.00
98.00
97.95
1,507
May 15, 2026
98.00
100.00
96.00
98.00
97.95
32,589
May 14, 2026
96.50
100.00
96.00
98.00
97.95
12,926
May 13, 2026
96.50
98.00
95.00
96.50
96.45
4,953
May 12, 2026
99.00
100.00
95.00
96.50
96.45
18,041
May 11, 2026
102.00
104.00
98.00
99.00
98.95
32,751
May 8, 2026
100.50
105.00
98.00
102.00
101.95
57,280
May 7, 2026
99.00
103.00
95.00
100.50
100.45
37,463
May 6, 2026
97.50
103.00
95.00
99.00
98.95
34,270
May 5, 2026
99.50
102.00
95.00
97.50
97.45
35,643
May 1, 2026
97.00
102.00
95.00
99.50
99.45
31,688
Apr 30, 2026
97.00
99.00
95.00
97.00
96.95
6,337
Apr 29, 2026
100.00
102.00
96.00
97.00
96.95
65,084
Apr 28, 2026
100.00
102.00
98.00
100.00
99.95
13,923
Apr 27, 2026
107.50
108.00
98.00
100.00
99.95
94,548
Apr 24, 2026
115.00
118.00
105.00
107.50
107.44
34,598
Apr 23, 2026
117.50
120.00
112.50
119.00
118.94
82,057
Apr 22, 2026
114.00
118.00
110.00
117.50
117.44
33,309
Apr 21, 2026
114.00
116.75
110.00
114.00
113.94
14,844
Apr 20, 2026
116.00
118.00
110.00
114.00
113.94
55,365
Apr 17, 2026
111.00
120.00
108.00
116.00
115.94
50,929
Apr 16, 2026
111.00
114.00
108.00
111.00
110.94
25,667
Apr 15, 2026
111.50
115.00
108.00
115.00
114.94
18,808
Apr 14, 2026
107.50
115.00
105.00
111.50
111.44
56,613
Apr 13, 2026
109.00
113.00
105.00
107.50
107.44
58,667
Apr 10, 2026
99.50
112.60
99.60
109.00
108.94
83,960
Apr 9, 2026
103.25
107.00
98.15
99.50
99.45
46,777
Apr 8, 2026
95.00
106.50
95.00
103.25
103.19
66,621
Apr 7, 2026
94.50
100.00
92.00
95.00
94.95
55,112
Apr 2, 2026
97.50
98.75
91.10
94.50
94.45
64,175
Apr 1, 2026
89.00
98.75
90.00
97.50
97.45
47,844
Mar 31, 2026
86.50
91.00
87.25
89.00
88.95
41,861
Mar 30, 2026
88.50
90.00
85.00
86.50
86.45
51,233
Mar 27, 2026
88.50
92.00
87.00
88.50
88.45
99,296
Mar 26, 2026
88.00
90.00
87.60
88.50
88.45
56,599
Mar 25, 2026
85.50
89.00
84.30
88.00
87.95
60,250
Mar 24, 2026
88.50
89.85
80.20
85.00
84.95
73,097
Mar 23, 2026
92.00
94.00
81.21
88.50
88.45
72,563
Mar 20, 2026
92.50
96.00
90.00
93.00
92.95
28,770
Mar 19, 2026
101.00
97.55
90.00
92.50
92.45
100,722
Mar 18, 2026
100.00
105.00
97.00
101.00
100.95
22,999
Mar 17, 2026
97.50
104.00
95.00
100.00
99.95
8,368
Mar 16, 2026
100.50
103.00
90.85
97.50
97.45
100,316
Mar 13, 2026
102.00
104.00
98.00
100.50
100.45
46,594
Mar 12, 2026
107.50
108.85
100.00
102.00
101.95
33,227
Mar 11, 2026
106.80
112.00
105.00
107.50
107.44
29,025
Mar 10, 2026
102.50
114.73
100.00
109.00
108.94
67,761
Mar 9, 2026
107.50
110.00
90.70
102.50
102.45
122,348
Mar 6, 2026
117.50
120.00
106.00
110.00
109.94
139,598
Mar 5, 2026
117.50
120.00
115.30
118.00
117.94
24,732
Mar 4, 2026
108.00
120.00
107.00
117.50
117.44
109,333
Mar 3, 2026
116.00
118.00
102.47
108.00
107.94
79,434
Mar 2, 2026
123.00
116.70
114.10
116.00
115.94
81,560
Feb 27, 2026
132.50
135.00
117.10
123.50
123.43
142,666
Feb 26, 2026
127.50
135.00
125.00
132.50
132.43
132,325
Feb 25, 2026
132.00
134.00
125.00
127.50
127.43
81,277
Feb 24, 2026
132.50
138.00
130.00
132.00
131.93
203,629
Feb 23, 2026
117.50
135.00
118.00
132.50
132.43
228,879
Feb 20, 2026
111.00
124.00
109.00
117.50
117.44
141,761
Feb 19, 2026
114.00
115.00
110.00
111.00
110.94
33,173
Feb 18, 2026
113.50
119.20
112.12
114.00
113.94
156,903
Feb 17, 2026
109.50
115.00
107.75
113.50
113.44
83,985
Feb 16, 2026
106.00
110.00
106.00
108.00
107.94
71,642
Feb 13, 2026
105.50
107.00
104.09
106.00
105.94
41,064
Feb 12, 2026
102.00
107.00
100.60
105.50
105.44
129,970
Feb 11, 2026
102.00
104.00
100.60
102.00
101.95
72,766
Feb 10, 2026
102.50
104.25
100.00
102.00
101.95
80,572
Feb 9, 2026
102.00
105.00
100.00
102.50
102.45
134,441
Feb 6, 2026
105.00
105.00
99.50
99.50
99.45
57,074
Feb 5, 2026
101.50
107.00
100.00
105.00
104.94
114,353
Feb 4, 2026
99.50
105.00
98.00
102.50
102.45
112,370
Feb 3, 2026
99.50
102.00
97.00
99.50
99.45
35,382
Feb 2, 2026
99.50
102.00
94.00
99.50
99.45
67,916
Jan 30, 2026
101.50
103.00
97.15
99.50
99.45
78,062
Jan 29, 2026
102.00
103.00
98.50
101.50
101.45
67,936
Jan 28, 2026
103.50
105.00
101.00
102.00
101.95
85,139
Jan 27, 2026
103.50
105.00
101.00
103.50
103.44
68,306
Jan 26, 2026
103.50
106.00
101.00
103.50
103.44
68,418
Jan 23, 2026
102.00
106.50
95.66
103.50
103.44
214,226
Jan 22, 2026
107.50
110.00
97.00
102.00
101.95
194,483
Jan 21, 2026
97.00
107.94
94.90
105.00
104.94
114,941
Jan 20, 2026
98.00
102.00
94.00
97.00
96.95
46,889
Jan 19, 2026
107.00
110.00
92.60
98.00
97.95
137,983
Jan 16, 2026
106.00
109.00
103.00
107.00
106.94
53,651
Jan 15, 2026
105.50
108.00
102.84
106.00
105.94
19,672
Jan 14, 2026
107.00
110.00
103.10
105.50
105.44
74,156
Jan 13, 2026
111.50
113.00
105.00
107.00
106.94
91,283
Jan 12, 2026
110.50
115.00
108.22
111.50
111.44
70,483
Jan 9, 2026
109.50
114.00
106.00
110.50
110.44
32,522
Jan 8, 2026
110.50
115.00
106.50
109.50
109.44
24,778
Jan 7, 2026
111.00
114.00
108.00
110.50
110.44
58,199
Jan 6, 2026
112.00
115.00
110.00
111.00
110.94
79,884
Jan 5, 2026
113.50
114.90
110.90
112.00
111.94
173,842
Jan 2, 2026
109.00
115.00
108.00
113.50
113.44
281,015
Dec 31, 2025
105.50
112.00
104.11
106.00
105.94
154,071
Dec 30, 2025
99.50
107.00
100.00
105.50
105.44
191,032
Dec 29, 2025
86.00
101.40
86.33
99.50
99.45
250,447
Dec 24, 2025
84.00
88.93
85.00
86.00
85.95
15,584
Dec 23, 2025
86.50
88.50
82.00
84.00
83.96
33,617
Dec 22, 2025
84.50
86.70
85.70
86.50
86.45
12,827
Dec 19, 2025
82.00
85.00
81.13
84.50
84.45
55,930
Dec 18, 2025
82.00
83.00
80.50
82.00
81.96
26,000
Dec 17, 2025
79.00
81.97
78.55
81.50
81.46
52,719
Dec 16, 2025
79.00
81.00
77.00
79.00
78.96
90,403
Dec 15, 2025
85.00
85.94
75.00
79.00
78.96
69,147
Dec 12, 2025
83.50
86.00
75.10
85.00
84.95
196,902
Dec 11, 2025
80.00
85.00
80.00
83.50
83.46
69,890
Dec 10, 2025
91.00
88.00
75.00
80.00
79.96
70,209
Dec 9, 2025
89.50
93.00
87.00
91.00
90.95
9,213
Dec 8, 2025
87.50
91.70
85.15
89.50
89.45
40,871
Dec 5, 2025
90.00
91.00
85.06
87.50
87.45
73,470
Dec 4, 2025
96.50
98.00
88.25
90.50
90.45
28,925
Dec 3, 2025
97.50
96.95
95.00
96.50
96.45
28,985
Dec 2, 2025
96.00
98.93
97.20
97.50
97.45
36,154
Dec 1, 2025
95.00
98.93
93.18
96.00
95.95
24,107
Nov 28, 2025
96.00
98.00
93.20
95.00
94.95
43,586
Nov 27, 2025
100.00
102.50
97.00
98.00
97.95
55,084
Nov 26, 2025
96.00
106.00
94.12
100.00
99.95
214,413
Nov 25, 2025
93.50
97.80
93.00
96.00
95.95
32,566
Nov 24, 2025
103.00
105.00
93.00
93.50
93.45
114,309
Nov 21, 2025
101.00
104.96
99.04
103.00
102.94
72,219
Nov 20, 2025
92.50
105.00
92.10
102.00
101.95
248,076
Nov 19, 2025
88.50
93.00
87.00
92.50
92.45
59,188
Nov 18, 2025
92.00
91.00
87.01
88.50
88.45
19,135
Nov 17, 2025
92.50
93.00
89.00
92.00
91.95
25,367
Nov 14, 2025
92.50
93.00
92.00
92.50
92.45
41,487
Nov 13, 2025
91.50
93.00
90.00
90.00
89.95
30,187
Nov 12, 2025
89.50
92.00
91.00
91.50
91.45
7,917
Nov 11, 2025
92.00
91.00
87.75
89.50
89.45
52,585
Nov 10, 2025
92.50
94.00
89.75
92.00
91.95
20,649
Nov 7, 2025
88.50
93.75
88.80
93.00
92.95
37,267
Nov 6, 2025
92.50
92.30
84.51
88.50
88.45
168,568
Nov 5, 2025
98.50
100.00
93.00
94.00
93.95
45,680
Nov 4, 2025
98.50
99.90
95.25
98.50
98.45
73,785
Nov 3, 2025
93.50
99.89
92.00
98.50
98.45
124,637
Oct 31, 2025
94.50
96.90
90.00
93.50
93.45
108,099
Oct 30, 2025
91.00
98.80
89.00
94.50
94.45
144,340
