Shares Magazine
66.50p+0.00 (+0.00%)11 Jul 2025, 15:05
Ingenta PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 66.50p | 67.50p | 65.15p | 66.50p | 20,251 |
| Jul 9, 2025 | 66.50p | 67.45p | 67.45p | 66.25p | 30,982 |
| Jul 8, 2025 | 66.50p | 67.87p | 65.49p | 66.50p | 20,348 |
| Jul 7, 2025 | 67.00p | 69.00p | 66.00p | 66.50p | 24,684 |
| Jul 4, 2025 | 69.00p | 69.91p | 68.10p | 67.00p | 21,451 |
| Jul 3, 2025 | 68.50p | 69.16p | 68.00p | 69.00p | 7,764 |
| Jul 2, 2025 | 66.00p | 68.00p | 66.06p | 68.50p | 11,970 |
| Jul 1, 2025 | 64.50p | 67.00p | 63.00p | 66.00p | 2,912 |
| Jun 30, 2025 | 64.50p | 66.00p | 65.45p | 64.50p | 15,377 |
| Jun 27, 2025 | 64.00p | 64.88p | 62.50p | 64.50p | 16,237 |
| Jun 26, 2025 | 64.00p | 64.88p | 64.88p | 64.00p | 300 |
| Jun 25, 2025 | 64.00p | 65.89p | 62.50p | 64.00p | 3,924 |
| Jun 24, 2025 | 63.50p | 65.00p | 62.50p | 64.00p | 18,811 |
| Jun 20, 2025 | 63.50p | 65.00p | 62.50p | 63.50p | 2,203 |
| Jun 19, 2025 | 63.50p | 64.98p | 62.50p | 63.50p | 5,581 |
| Jun 18, 2025 | 63.50p | 65.00p | 64.90p | 63.50p | 3,860 |
| Jun 17, 2025 | 64.00p | 65.00p | 63.00p | 63.50p | 25,965 |
| Jun 16, 2025 | 64.00p | 65.00p | 63.06p | 64.00p | 1,912 |
| Jun 13, 2025 | 64.00p | 65.00p | 63.01p | 64.00p | 4,084 |
| Jun 12, 2025 | 64.00p | 64.90p | 63.00p | 64.00p | 2,456 |
| Jun 11, 2025 | 63.50p | 65.00p | 63.00p | 64.00p | 11,865 |
| Jun 10, 2025 | 63.50p | 63.20p | 62.02p | 63.50p | 5,010 |
| Jun 9, 2025 | 63.00p | 63.20p | 62.48p | 63.50p | 16,158 |
| Jun 6, 2025 | 63.00p | 62.60p | 62.54p | 63.00p | 11,792 |
| Jun 5, 2025 | 62.00p | 62.90p | 61.12p | 63.00p | 17,460 |
| Jun 4, 2025 | 60.25p | 60.85p | 60.00p | 62.00p | 42,608 |
| Jun 3, 2025 | 59.00p | 60.10p | 58.00p | 60.25p | 13,728 |
| Jun 2, 2025 | 59.00p | 59.95p | 59.39p | 59.00p | 20,264 |
| May 30, 2025 | 58.50p | 59.95p | 59.30p | 59.00p | 9,876 |
| May 29, 2025 | 58.50p | 60.00p | 59.00p | 58.50p | 39,005 |
| May 28, 2025 | 63.50p | 62.90p | 57.50p | 58.50p | 90,618 |
| May 27, 2025 | 63.50p | 63.45p | 62.00p | 63.50p | 42,036 |
| May 23, 2025 | 66.50p | 65.00p | 62.00p | 63.50p | 19,243 |
| May 22, 2025 | 72.50p | 70.10p | 66.08p | 67.00p | 19,365 |
| May 21, 2025 | 71.00p | 72.40p | 68.10p | 72.50p | 67,893 |
| May 20, 2025 | 72.50p | 73.15p | 66.00p | 71.00p | 27,587 |
| May 19, 2025 | 69.00p | 74.85p | 67.83p | 72.50p | 63,326 |
| May 16, 2025 | 66.00p | 70.00p | 64.05p | 69.00p | 69,502 |
| May 15, 2025 | 64.00p | 66.00p | 62.30p | 66.00p | 32,793 |
| May 14, 2025 | 66.50p | 66.35p | 64.00p | 64.00p | 15,399 |
| May 13, 2025 | 67.00p | 67.00p | 65.00p | 66.50p | 23,811 |
| May 12, 2025 | 61.00p | 69.00p | 61.94p | 67.00p | 128,974 |
| May 9, 2025 | 53.50p | 61.96p | 53.50p | 61.00p | 86,555 |
| May 8, 2025 | 53.50p | 53.97p | 52.04p | 53.50p | 124,222 |
| May 7, 2025 | 54.50p | 55.00p | 53.00p | 55.00p | 39,103 |
| May 6, 2025 | 54.50p | 55.81p | 53.06p | 54.50p | 17,938 |
| May 2, 2025 | 54.50p | 54.12p | 54.00p | 54.50p | 65,083 |
| May 1, 2025 | 54.50p | 54.13p | 54.13p | 54.50p | 4,745 |
| Apr 30, 2025 | 54.50p | 55.82p | 54.13p | 54.50p | 11,947 |
| Apr 29, 2025 | 54.50p | 55.70p | 54.20p | 54.50p | 80,904 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.