1. Share Prices

  2. Ingenta PLC (ING)

93.00p+3.50 (+3.95%)07 Nov 2025, 16:10
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
Nov 6, 202592.50p92.30p84.51p88.50p168,568
Nov 5, 202598.50p100.00p93.00p94.00p45,680
Nov 4, 202598.50p99.90p95.25p98.50p73,785
Nov 3, 202593.50p99.89p92.00p98.50p124,637
Oct 31, 202594.50p96.90p90.00p93.50p108,099
Oct 30, 202591.00p98.80p89.00p94.50p144,340
Oct 29, 202583.50p95.00p82.00p91.00p297,140
Oct 28, 202576.50p85.00p78.00p83.00p74,458
Oct 27, 202574.00p78.00p71.00p75.50p2,784,414
Oct 24, 202574.00p77.00p73.11p74.00p45,030
Oct 23, 202577.00p78.00p73.02p74.00p69,977
Oct 22, 202581.00p82.36p75.12p77.00p122,778
Oct 21, 202575.00p83.00p76.96p81.00p73,581
Oct 20, 202576.00p77.00p73.80p75.00p47,615
Oct 17, 202575.50p77.40p73.09p76.00p118,566
Oct 16, 202575.50p76.00p73.38p75.50p27,642
Oct 15, 202578.00p80.00p75.00p77.50p15,104
Oct 14, 202578.00p78.97p77.00p78.00p34,951
Oct 13, 202578.00p79.00p75.00p78.00p47,660
Oct 10, 202576.50p79.50p73.00p78.00p43,318
Oct 9, 202579.50p81.00p72.01p76.00p143,790
Oct 8, 202578.00p81.00p77.00p79.50p23,323
Oct 7, 202575.50p80.00p77.00p78.00p78,830
Oct 6, 202575.50p76.99p76.00p75.50p60,117
Oct 3, 202577.00p79.96p75.00p75.50p91,113
Oct 2, 202577.00p81.00p77.50p77.00p107,749
Oct 1, 202577.50p79.00p77.12p77.00p11,392
Sep 30, 202572.00p78.94p73.00p77.50p128,952
Sep 29, 202570.00p73.98p69.12p72.00p171,907
Sep 26, 202570.00p71.96p70.00p69.00p17,919
Sep 25, 202573.50p73.10p70.10p70.00p71,198
Sep 24, 202573.50p75.00p73.85p73.50p32,580
Sep 23, 202574.00p75.00p73.72p73.50p64,209
Sep 22, 202567.50p78.50p69.00p74.00p200,056
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
12345
Showing 1 to 50 of 217

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC141.505.83
Jtc PLC1,358.005.11
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26