1. Share Prices

  2. Ingenta PLC (ING)

75.15p+7.65 (+11.33%)22 Sep 2025, 10:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ingenta PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 202567.50p69.00p69.00p67.50p44,476
Sep 18, 202570.50p70.26p67.00p67.50p57,088
Sep 17, 202570.00p71.90p68.08p69.50p7,851
Sep 16, 202570.00p71.99p70.55p70.00p49,125
Sep 15, 202564.50p74.50p65.22p70.00p285,341
Sep 10, 202561.00p61.58p61.58p61.00p2,420
Sep 8, 202561.00p61.96p60.27p61.00p4,653
Sep 4, 202561.00p60.27p60.27p61.00p250
Sep 3, 202561.50p61.03p60.25p61.00p19,417
Sep 2, 202561.50p62.00p61.15p61.50p18,548
Sep 1, 202561.50p61.95p61.15p61.50p26,698
Aug 29, 202561.50p61.03p61.03p61.50p4,143
Aug 27, 202561.50p61.80p61.03p61.50p5,763
Aug 26, 202561.50p62.00p61.00p61.50p45,467
Aug 22, 202561.50p62.50p62.00p61.50p6,004
Aug 21, 202561.50p62.00p62.00p61.50p2,334
Aug 20, 202561.50p62.00p61.26p61.50p4,616
Aug 18, 202561.00p63.00p62.97p61.50p34,864
Aug 15, 202561.50p62.70p61.08p61.00p18,465
Aug 14, 202561.00p62.90p62.90p61.50p5,000
Aug 13, 202561.00p60.90p60.35p61.00p25,413
Aug 12, 202561.00p61.80p61.80p61.00p6,653
Aug 11, 202560.00p62.00p61.60p61.00p20,014
Aug 8, 202559.50p61.60p58.01p60.00p3,413
Aug 7, 202559.50p59.75p59.75p59.50p5,418
Aug 6, 202562.00p61.00p57.00p59.50p19,059
Aug 5, 202562.00p62.90p61.50p62.00p395
Aug 4, 202562.00p62.90p61.00p62.00p62
Aug 1, 202562.00p62.90p58.25p62.00p5,007
Jul 31, 202562.00p63.00p61.00p62.00p33,955
Jul 30, 202562.00p61.00p61.00p62.00p1,628
Jul 29, 202562.00p61.02p61.02p62.00p200
Jul 28, 202562.00p63.50p61.00p62.00p38,730
Jul 25, 202561.50p61.88p61.88p62.00p3,000
Jul 24, 202561.50p61.88p61.88p61.50p2,161
Jul 23, 202561.50p62.87p60.09p61.50p512
Jul 22, 202561.00p61.90p61.90p61.50p212
Jul 21, 202562.00p62.00p59.12p61.00p5,957
Jul 18, 202562.00p64.85p59.00p61.00p5,168
Jul 16, 202562.00p59.11p59.00p62.00p4,115
Jul 15, 202566.50p65.75p59.11p62.00p56,697
Jul 14, 202566.50p68.00p65.00p66.50p46,864
Jul 11, 202566.50p67.50p65.15p66.50p20,251
Jul 9, 202566.50p67.45p67.45p66.25p30,982
Jul 8, 202566.50p67.87p65.49p66.50p20,348
Jul 7, 202567.00p69.00p66.00p66.50p24,684
Jul 4, 202569.00p69.91p68.10p67.00p21,451
Jul 3, 202568.50p69.16p68.00p69.00p7,764
Jul 2, 202566.00p68.00p66.06p68.50p11,970
Jul 1, 202564.50p67.00p63.00p66.00p2,912
12345
Showing 1 to 50 of 213

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC343.209.23
Endeavour Mining PLC2,967.604.94
Fresnillo PLC2,373.404.28
Blackrock World Mining Trust PLC634.803.22
Nextenergy Solar Fund Limited64.602.87
Atalaya Mining Copper, S.A.560.002.38

Fallers

CompanyPrice% Chg
Tate & Lyle PLC475.40-4.88
Aston Martin Lagonda Global Holdings PLC77.94-3.42
W.A.G Payment Solutions PLC100.00-2.44
Tbc Bank Group PLC4,365.00-2.35
Investec PLC552.50-2.30
Syncona Limited97.34-1.97