Ingenta plc (AIM:ING)
London
· Delayed Price · Currency is GBP · Price in GBX 89.40
-1.10 (-1.22%)
Dec 5, 2025, 4:04 PM GMT+1
Ingenta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 98.28 | 98.93 | 97.20 | 97.50 | 97.50 | 1.56% | 36,154 |
| Dec 1, 2025 | 95.85 | 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 | 94.12 | 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 | 103.89 | 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 |
| Oct 13, 2025 | 78.00 | 79.00 | 75.00 | 78.00 | 78.00 | - | 47,660 |
| Oct 10, 2025 | 76.50 | 79.50 | 73.00 | 78.00 | 78.00 | 2.63% | 43,318 |
| Oct 9, 2025 | 79.50 | 81.00 | 72.01 | 76.00 | 76.00 | -4.40% | 143,790 |
| Oct 8, 2025 | 78.00 | 81.00 | 77.00 | 79.50 | 79.50 | 1.92% | 23,323 |
| Oct 7, 2025 | 75.50 | 80.00 | 77.00 | 78.00 | 78.00 | 3.31% | 78,830 |
| Oct 6, 2025 | 75.50 | 76.99 | 76.00 | 75.50 | 75.50 | - | 60,117 |
| Oct 3, 2025 | 77.00 | 79.96 | 75.00 | 75.50 | 75.50 | -1.95% | 91,113 |
| Oct 2, 2025 | 77.00 | 81.00 | 77.50 | 77.00 | 77.00 | - | 107,749 |
| Oct 1, 2025 | 77.50 | 79.00 | 77.12 | 77.00 | 77.00 | -0.65% | 11,392 |
| Sep 30, 2025 | 72.00 | 78.94 | 73.00 | 77.50 | 77.50 | 7.64% | 128,952 |
| Sep 29, 2025 | 70.00 | 73.98 | 69.12 | 72.00 | 72.00 | 4.35% | 171,907 |
| Sep 26, 2025 | 70.00 | 71.96 | 70.00 | 69.00 | 69.00 | -1.43% | 17,919 |
| Sep 25, 2025 | 73.50 | 73.10 | 70.10 | 70.00 | 70.00 | -4.76% | 71,198 |
| Sep 24, 2025 | 73.50 | 75.00 | 73.85 | 73.50 | 71.75 | - | 32,580 |
| Sep 23, 2025 | 74.00 | 75.00 | 73.72 | 73.50 | 71.75 | -0.68% | 64,209 |
| Sep 22, 2025 | 67.50 | 78.50 | 69.00 | 74.00 | 72.24 | 9.63% | 200,056 |
| Sep 19, 2025 | 67.50 | 69.00 | 69.00 | 67.50 | 65.89 | - | 44,476 |
| Sep 18, 2025 | 70.50 | 70.26 | 67.00 | 67.50 | 65.89 | -2.88% | 57,088 |
| Sep 17, 2025 | 70.00 | 71.90 | 68.08 | 69.50 | 67.85 | -0.71% | 7,851 |
| Sep 16, 2025 | 70.00 | 71.99 | 70.55 | 70.00 | 68.33 | - | 49,125 |
| Sep 15, 2025 | 64.50 | 74.50 | 65.22 | 70.00 | 68.33 | 14.75% | 285,341 |
| Sep 12, 2025 | 61.00 | 59.55 | 59.55 | 61.00 | 59.55 | - | - |
| Sep 11, 2025 | 61.00 | 59.55 | 59.55 | 61.00 | 59.55 | - | - |
| Sep 10, 2025 | 61.00 | 61.58 | 61.58 | 61.00 | 59.55 | - | 2,420 |
| Sep 9, 2025 | 61.00 | 59.55 | 59.55 | 61.00 | 59.55 | - | - |
| Sep 8, 2025 | 61.00 | 61.96 | 60.27 | 61.00 | 59.55 | - | 4,653 |
| Sep 5, 2025 | 61.00 | 59.55 | 59.55 | 61.00 | 59.55 | - | - |
| Sep 4, 2025 | 61.00 | 60.27 | 60.27 | 61.00 | 59.55 | - | 250 |
| Sep 3, 2025 | 61.50 | 61.03 | 60.25 | 61.00 | 59.55 | -0.81% | 19,417 |
| Sep 2, 2025 | 61.50 | 62.00 | 61.15 | 61.50 | 60.04 | - | 18,548 |
| Sep 1, 2025 | 61.50 | 61.95 | 61.15 | 61.50 | 60.04 | - | 26,698 |
| Aug 29, 2025 | 61.50 | 61.03 | 61.03 | 61.50 | 60.04 | - | 4,143 |
| Aug 28, 2025 | 61.50 | 60.04 | 60.04 | 61.50 | 60.04 | - | - |
| Aug 27, 2025 | 61.50 | 61.80 | 61.03 | 61.50 | 60.04 | - | 5,763 |
| Aug 26, 2025 | 61.50 | 62.00 | 61.00 | 61.50 | 60.04 | - | 45,467 |
| Aug 22, 2025 | 61.50 | 62.50 | 62.00 | 61.50 | 60.04 | - | 6,004 |
| Aug 21, 2025 | 61.50 | 62.00 | 62.00 | 61.50 | 60.04 | - | 2,334 |
| Aug 20, 2025 | 61.50 | 62.00 | 61.26 | 61.50 | 60.04 | - | 4,616 |
| Aug 19, 2025 | 61.50 | 60.04 | 60.04 | 61.50 | 60.04 | - | - |
| Aug 18, 2025 | 61.00 | 63.00 | 62.97 | 61.50 | 60.04 | 0.82% | 34,864 |
| Aug 15, 2025 | 61.50 | 62.70 | 61.08 | 61.00 | 59.55 | -0.81% | 18,465 |
| Aug 14, 2025 | 61.00 | 62.90 | 62.90 | 61.50 | 60.04 | 0.82% | 5,000 |
| Aug 13, 2025 | 61.00 | 60.90 | 60.35 | 61.00 | 59.55 | - | 25,413 |
| Aug 12, 2025 | 61.00 | 61.80 | 61.80 | 61.00 | 59.55 | - | 6,653 |
| Aug 11, 2025 | 60.00 | 62.00 | 61.60 | 61.00 | 59.55 | 1.67% | 20,014 |
| Aug 8, 2025 | 59.50 | 61.60 | 58.01 | 60.00 | 58.57 | 0.84% | 3,413 |
| Aug 7, 2025 | 59.50 | 59.75 | 59.75 | 59.50 | 58.08 | - | 5,418 |
| Aug 6, 2025 | 62.00 | 61.00 | 57.00 | 59.50 | 58.08 | -4.03% | 19,059 |
| Aug 5, 2025 | 62.00 | 62.90 | 61.50 | 62.00 | 60.52 | - | 395 |
| Aug 4, 2025 | 62.00 | 62.90 | 61.00 | 62.00 | 60.52 | - | 62 |
| Aug 1, 2025 | 62.00 | 62.90 | 58.25 | 62.00 | 60.52 | - | 5,007 |
| Jul 31, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 60.52 | - | 33,955 |
| Jul 30, 2025 | 62.00 | 61.00 | 61.00 | 62.00 | 60.52 | - | 1,628 |
| Jul 29, 2025 | 62.00 | 61.03 | 61.03 | 62.00 | 60.52 | - | 200 |
| Jul 28, 2025 | 62.00 | 63.50 | 61.00 | 62.00 | 60.52 | - | 38,730 |
| Jul 25, 2025 | 61.50 | 61.88 | 61.88 | 62.00 | 60.52 | 0.81% | 3,000 |
| Jul 24, 2025 | 61.50 | 61.88 | 61.88 | 61.50 | 60.04 | - | 2,161 |
| Jul 23, 2025 | 61.50 | 62.87 | 60.09 | 61.50 | 60.04 | - | 512 |
| Jul 22, 2025 | 61.00 | 61.90 | 61.90 | 61.50 | 60.04 | 0.82% | 212 |
| Jul 21, 2025 | 61.00 | 62.00 | 59.12 | 61.00 | 59.55 | - | 5,957 |
| Jul 18, 2025 | 62.00 | 64.85 | 59.00 | 61.00 | 59.55 | -1.61% | 5,168 |