Ingenta plc (AIM:ING)
London
· Delayed Price · Currency is GBP · Price in GBX 116.00
-1.50 (-1.28%)
Mar 5, 2026, 4:29 PM GMT
Ingenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 115.30 | 120.00 | 115.30 | 116.00 | - | -1.28% | 18,732 |
| Mar 4, 2026 | 108.00 | 120.00 | 107.00 | 117.50 | 117.50 | 8.80% | 109,333 |
| Mar 3, 2026 | 116.00 | 118.00 | 102.47 | 108.00 | 108.00 | -6.90% | 79,434 |
| Mar 2, 2026 | 123.00 | 125.00 | 112.00 | 116.00 | 116.00 | -6.07% | 81,560 |
| Feb 27, 2026 | 132.50 | 135.00 | 117.10 | 123.50 | 123.50 | -6.79% | 142,667 |
| Feb 26, 2026 | 127.50 | 135.00 | 125.00 | 132.50 | 132.50 | 3.92% | 132,325 |
| Feb 25, 2026 | 132.00 | 134.00 | 125.00 | 127.50 | 127.50 | -3.41% | 65,886 |
| Feb 24, 2026 | 132.50 | 138.00 | 130.00 | 132.00 | 132.00 | -0.38% | 203,629 |
| Feb 23, 2026 | 120.00 | 135.00 | 118.00 | 132.50 | 132.50 | 12.77% | 223,880 |
| Feb 20, 2026 | 111.00 | 124.00 | 109.00 | 117.50 | 117.50 | 5.86% | 141,761 |
| Feb 19, 2026 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | -2.63% | 33,174 |
| Feb 18, 2026 | 115.00 | 119.20 | 112.12 | 114.00 | 114.00 | 0.44% | 148,269 |
| Feb 17, 2026 | 109.50 | 115.00 | 107.75 | 113.50 | 113.50 | 5.09% | 83,985 |
| Feb 16, 2026 | 106.88 | 110.00 | 106.00 | 108.00 | 108.00 | 1.89% | 71,642 |
| Feb 13, 2026 | 105.50 | 107.00 | 104.09 | 106.00 | 106.00 | 0.47% | 41,065 |
| Feb 12, 2026 | 102.00 | 107.00 | 100.60 | 105.50 | 105.50 | 3.43% | 129,971 |
| Feb 11, 2026 | 102.00 | 104.00 | 100.60 | 102.00 | 102.00 | - | 72,766 |
| Feb 10, 2026 | 104.25 | 104.25 | 100.00 | 102.00 | 102.00 | -0.49% | 68,074 |
| Feb 9, 2026 | 102.00 | 105.00 | 100.00 | 102.50 | 102.50 | 3.02% | 134,442 |
| Feb 6, 2026 | 105.00 | 105.00 | 99.50 | 99.50 | 99.50 | -5.24% | 57,075 |
| Feb 5, 2026 | 102.80 | 107.00 | 107.00 | 105.00 | 105.00 | 2.44% | 108,353 |
| Feb 4, 2026 | 99.50 | 105.00 | 98.00 | 102.50 | 102.50 | 3.02% | 112,370 |
| Feb 3, 2026 | 99.50 | 102.00 | 97.00 | 99.50 | 99.50 | - | 35,382 |
| Feb 2, 2026 | 99.50 | 102.00 | 94.00 | 99.50 | 99.50 | - | 67,917 |
| Jan 30, 2026 | 101.50 | 103.00 | 97.15 | 99.50 | 99.50 | -1.97% | 78,062 |
| Jan 29, 2026 | 102.00 | 103.00 | 98.50 | 101.50 | 101.50 | -0.49% | 67,936 |
| Jan 28, 2026 | 103.50 | 105.00 | 101.00 | 102.00 | 102.00 | -1.45% | 85,140 |
| Jan 27, 2026 | 103.50 | 105.00 | 101.00 | 103.50 | 103.50 | - | 42,043 |
| Jan 26, 2026 | 103.50 | 106.00 | 101.00 | 103.50 | 103.50 | - | 68,418 |
| Jan 23, 2026 | 102.00 | 106.50 | 95.66 | 103.50 | 103.50 | 1.47% | 214,227 |
| Jan 22, 2026 | 107.50 | 110.00 | 97.00 | 102.00 | 102.00 | -2.86% | 194,483 |
| Jan 21, 2026 | 97.00 | 107.94 | 94.90 | 105.00 | 105.00 | 8.25% | 114,941 |
| Jan 20, 2026 | 98.00 | 102.00 | 94.00 | 97.00 | 97.00 | -1.02% | 46,889 |
| Jan 19, 2026 | 107.00 | 110.00 | 92.60 | 98.00 | 98.00 | -8.41% | 137,984 |
| Jan 16, 2026 | 105.51 | 109.00 | 103.00 | 107.00 | 107.00 | 0.94% | 53,652 |
| Jan 15, 2026 | 105.50 | 108.00 | 102.84 | 106.00 | 106.00 | 0.47% | 19,673 |
| Jan 14, 2026 | 107.00 | 110.00 | 103.10 | 105.50 | 105.50 | -1.40% | 74,156 |
| Jan 13, 2026 | 111.50 | 113.00 | 105.00 | 107.00 | 107.00 | -4.04% | 79,053 |
| Jan 12, 2026 | 110.50 | 115.00 | 108.22 | 111.50 | 111.50 | 0.90% | 70,483 |
| Jan 9, 2026 | 109.50 | 114.00 | 106.00 | 110.50 | 110.50 | 0.91% | 32,522 |
| Jan 8, 2026 | 110.50 | 115.00 | 106.50 | 109.50 | 109.50 | -0.90% | 24,779 |
| Jan 7, 2026 | 111.00 | 114.00 | 108.00 | 110.50 | 110.50 | -0.45% | 58,200 |
| Jan 6, 2026 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | -0.89% | 79,884 |
| Jan 5, 2026 | 113.50 | 114.90 | 110.90 | 112.00 | 112.00 | -1.32% | 173,842 |
| Jan 2, 2026 | 109.00 | 115.00 | 108.00 | 113.50 | 113.50 | 7.08% | 281,015 |
| Dec 31, 2025 | 105.50 | 112.00 | 104.11 | 106.00 | 106.00 | 0.47% | 154,071 |
| Dec 30, 2025 | 99.50 | 107.00 | 100.00 | 105.50 | 105.50 | 6.03% | 191,032 |
| Dec 29, 2025 | 86.00 | 101.40 | 86.33 | 99.50 | 99.50 | 15.70% | 250,447 |
| Dec 24, 2025 | 84.00 | 88.93 | 85.00 | 86.00 | 86.00 | 2.38% | 15,584 |
| Dec 23, 2025 | 86.50 | 88.50 | 82.00 | 84.00 | 84.00 | -2.89% | 33,617 |
| Dec 22, 2025 | 84.50 | 86.70 | 85.70 | 86.50 | 86.50 | 2.37% | 12,827 |
| Dec 19, 2025 | 82.00 | 85.00 | 81.13 | 84.50 | 84.50 | 3.05% | 55,930 |
| Dec 18, 2025 | 82.00 | 83.00 | 80.50 | 82.00 | 82.00 | 0.61% | 26,000 |
| Dec 17, 2025 | 79.00 | 81.97 | 78.55 | 81.50 | 81.50 | 3.16% | 52,719 |
| Dec 16, 2025 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | - | 90,403 |
| Dec 15, 2025 | 85.00 | 85.95 | 75.00 | 79.00 | 79.00 | -7.06% | 69,147 |
| Dec 12, 2025 | 83.50 | 86.00 | 75.10 | 85.00 | 85.00 | 1.80% | 196,902 |
| Dec 11, 2025 | 80.00 | 85.00 | 80.00 | 83.50 | 83.50 | 4.38% | 69,890 |
| Dec 10, 2025 | 91.00 | 88.00 | 75.00 | 80.00 | 80.00 | -12.09% | 70,209 |
| Dec 9, 2025 | 89.50 | 93.00 | 87.00 | 91.00 | 91.00 | 1.68% | 9,213 |
| Dec 8, 2025 | 87.50 | 91.70 | 85.15 | 89.50 | 89.50 | 2.29% | 40,871 |
| Dec 5, 2025 | 90.00 | 91.00 | 85.06 | 87.50 | 87.50 | -3.31% | 73,470 |
| Dec 4, 2025 | 96.50 | 98.00 | 88.25 | 90.50 | 90.50 | -6.22% | 28,925 |
| Dec 3, 2025 | 97.50 | 96.95 | 95.00 | 96.50 | 96.50 | -1.03% | 28,985 |
| Dec 2, 2025 | 96.00 | 98.93 | 97.20 | 97.50 | 97.50 | 1.56% | 36,154 |
| Dec 1, 2025 | 95.00 | 98.93 | 93.18 | 96.00 | 96.00 | 1.05% | 24,107 |
| Nov 28, 2025 | 96.00 | 98.00 | 93.20 | 95.00 | 95.00 | -3.06% | 43,586 |
| Nov 27, 2025 | 100.00 | 102.50 | 97.00 | 98.00 | 98.00 | -2.00% | 55,084 |
| Nov 26, 2025 | 96.00 | 106.00 | 94.12 | 100.00 | 100.00 | 4.17% | 214,413 |
| Nov 25, 2025 | 93.50 | 97.80 | 93.00 | 96.00 | 96.00 | 2.67% | 32,566 |
| Nov 24, 2025 | 103.00 | 105.00 | 93.00 | 93.50 | 93.50 | -9.22% | 114,309 |
| Nov 21, 2025 | 101.00 | 104.96 | 99.04 | 103.00 | 103.00 | 0.98% | 72,219 |
| Nov 20, 2025 | 92.50 | 105.00 | 92.10 | 102.00 | 102.00 | 10.27% | 248,076 |
| Nov 19, 2025 | 88.50 | 93.00 | 87.00 | 92.50 | 92.50 | 4.52% | 59,188 |
| Nov 18, 2025 | 92.00 | 91.00 | 87.01 | 88.50 | 88.50 | -3.80% | 19,135 |
| Nov 17, 2025 | 92.50 | 93.00 | 89.00 | 92.00 | 92.00 | -0.54% | 25,367 |
| Nov 14, 2025 | 92.50 | 93.00 | 92.00 | 92.50 | 92.50 | 2.78% | 41,487 |
| Nov 13, 2025 | 91.50 | 93.00 | 90.00 | 90.00 | 90.00 | -1.64% | 30,187 |
| Nov 12, 2025 | 89.50 | 92.00 | 91.00 | 91.50 | 91.50 | 2.23% | 7,917 |
| Nov 11, 2025 | 92.00 | 91.00 | 87.75 | 89.50 | 89.50 | -2.72% | 52,585 |
| Nov 10, 2025 | 92.50 | 94.00 | 89.75 | 92.00 | 92.00 | -1.08% | 20,649 |
| Nov 7, 2025 | 88.50 | 93.75 | 88.80 | 93.00 | 93.00 | 5.08% | 37,267 |
| Nov 6, 2025 | 92.50 | 92.30 | 84.51 | 88.50 | 88.50 | -5.85% | 168,568 |
| Nov 5, 2025 | 98.50 | 100.00 | 93.00 | 94.00 | 94.00 | -4.57% | 45,680 |
| Nov 4, 2025 | 98.50 | 99.90 | 95.25 | 98.50 | 98.50 | - | 73,785 |
| Nov 3, 2025 | 93.50 | 99.89 | 92.00 | 98.50 | 98.50 | 5.35% | 124,637 |
| Oct 31, 2025 | 94.50 | 96.90 | 90.00 | 93.50 | 93.50 | -1.06% | 108,099 |
| Oct 30, 2025 | 91.00 | 98.80 | 89.00 | 94.50 | 94.50 | 3.85% | 144,340 |
| Oct 29, 2025 | 83.50 | 95.00 | 82.00 | 91.00 | 91.00 | 9.64% | 297,140 |
| Oct 28, 2025 | 76.50 | 85.00 | 78.00 | 83.00 | 83.00 | 9.93% | 74,458 |
| Oct 27, 2025 | 74.00 | 78.00 | 71.00 | 75.50 | 75.50 | 2.03% | 2,784,414 |
| Oct 24, 2025 | 74.00 | 77.00 | 73.11 | 74.00 | 74.00 | - | 45,030 |
| Oct 23, 2025 | 77.00 | 78.00 | 73.02 | 74.00 | 74.00 | -3.90% | 69,977 |
| Oct 22, 2025 | 81.00 | 82.37 | 75.12 | 77.00 | 77.00 | -4.94% | 122,778 |
| Oct 21, 2025 | 75.00 | 83.00 | 76.96 | 81.00 | 81.00 | 8.00% | 73,581 |
| Oct 20, 2025 | 76.00 | 77.00 | 73.81 | 75.00 | 75.00 | -1.32% | 47,615 |
| Oct 17, 2025 | 75.50 | 77.40 | 73.09 | 76.00 | 76.00 | 0.66% | 118,566 |
| Oct 16, 2025 | 75.50 | 76.00 | 73.38 | 75.50 | 75.50 | -2.58% | 27,642 |
| Oct 15, 2025 | 78.00 | 80.00 | 75.00 | 77.50 | 77.50 | -0.64% | 15,104 |
| Oct 14, 2025 | 78.00 | 78.97 | 77.00 | 78.00 | 78.00 | - | 34,951 |