1. Share Prices

  2. Ingenta PLC (ING)

68.00p+0.00 (+0.00%)14 Feb 2025, 15:37
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
Feb 14, 202568.00p66.25p66.25p68.00p1,249
Feb 12, 202569.00p70.00p67.22p68.00p19,463
Feb 11, 202569.00p67.22p67.22p69.00p939
Feb 10, 202568.50p70.85p66.36p69.00p21,972
Feb 7, 202571.00p70.00p65.05p68.50p71,214
Feb 6, 202571.00p72.88p71.00p71.00p22,001
Feb 3, 202571.00p69.88p69.88p71.00p1,668
Jan 31, 202569.50p73.00p73.00p71.00p8,198
Jan 29, 202569.25p69.44p69.44p69.50p8,340
Jan 28, 202569.25p68.52p68.52p69.25p1,465
Jan 27, 202569.25p70.00p70.00p69.25p2
Jan 23, 202571.00p69.50p69.50p69.25p7,187
Jan 21, 202568.50p69.00p68.00p69.00p16,000
Jan 20, 202572.50p70.00p65.00p68.50p66,143
Jan 17, 202572.50p70.00p70.00p72.50p600
Jan 16, 202572.50p73.70p70.00p72.50p14,352
Jan 15, 202571.00p72.34p70.09p72.50p33,179
Jan 14, 202573.50p72.09p70.00p71.00p16,556
Jan 13, 202573.00p73.84p73.84p73.50p12,179
Jan 10, 202573.00p73.84p73.84p73.00p1,354
Jan 8, 202573.50p73.90p72.03p73.00p10,000
Jan 6, 202572.50p74.40p72.06p73.50p30,314
Jan 3, 202570.50p72.44p69.25p72.50p12,132
Jan 2, 202572.50p70.00p70.00p72.50p12,588
Dec 31, 202472.50p70.00p70.00p72.50p2,293
Dec 30, 202472.50p73.50p73.50p72.50p1,355
Dec 27, 202472.50p72.75p70.00p72.50p44,230
Dec 23, 202472.00p72.48p69.18p72.50p10,001
Dec 20, 202475.00p73.76p69.00p72.00p23,227
Dec 19, 202475.00p77.20p72.18p75.00p1,632
Dec 17, 202475.00p77.40p77.40p75.00p4
Dec 16, 202475.00p77.20p77.20p75.00p487
Dec 11, 202475.00p78.00p77.30p75.00p4,000
Dec 10, 202475.00p72.00p72.00p75.00p4,000
Dec 9, 202471.50p77.40p69.55p75.00p18,445
Dec 6, 202470.50p69.55p69.55p71.50p1,376
Dec 5, 202470.50p70.90p69.44p70.50p50,129
Dec 4, 202474.00p72.00p68.10p70.50p52,257
Dec 3, 202474.00p74.00p71.00p74.00p9,948
Dec 2, 202476.00p75.60p73.00p74.00p9,088
Nov 27, 202476.00p75.60p75.60p76.00p500
Nov 26, 202476.00p76.90p76.90p76.00p6
Nov 25, 202479.00p79.00p74.30p76.00p21,364
Nov 22, 202479.00p78.90p78.90p79.00p8,000
Nov 21, 202479.50p79.00p78.06p79.00p8,463
Nov 20, 202480.00p80.30p79.00p79.50p2,015
Nov 13, 202480.00p79.06p79.06p80.00p891
Nov 12, 202481.00p81.25p80.00p80.50p13,351
Nov 11, 202481.00p80.06p80.06p81.00p434
Nov 8, 202481.00p80.00p80.00p81.00p885
12345
Showing 1 to 50 of 219

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.