1. Share Prices

  2. Ingenta PLC (ING)

69.00p+0.50 (+0.73%)21 Jan 2025, 15:57
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
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
Nov 7, 202481.00p81.70p81.70p81.00p6,119
Nov 6, 202481.00p80.06p80.00p81.00p26,000
Nov 5, 202481.00p82.90p81.98p81.00p9,822
Nov 4, 202481.00p82.50p82.00p81.00p10,585
Nov 1, 202481.00p82.00p82.00p81.00p20,378
Oct 31, 202480.00p82.00p78.25p81.00p12,914
Oct 30, 202480.00p79.85p75.13p80.00p36,548
Oct 29, 202483.00p84.85p74.00p80.00p16,578
Oct 28, 202483.00p84.88p80.00p83.00p14,001
Oct 25, 202483.00p81.13p81.13p83.00p2,450
Oct 24, 202482.00p83.00p82.00p83.00p16,000
Oct 23, 202484.50p81.13p81.13p82.00p7,000
12345
Showing 1 to 50 of 226

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,252.006.33
Aviva PLC512.663.78
Kier Group PLC148.003.21
Burberry Group PLC1,046.553.01
Abrdn PLC152.002.77
Alpha Group International PLC2,440.002.52

Fallers

CompanyPrice% Chg
Hochschild Mining PLC200.00-12.66
Trainline PLC366.70-6.46
Auto Trader Group PLC763.60-3.46
Easyjet PLC498.92-2.40
Carnival PLC1,889.88-2.05
Vodafone Group PLC68.26-1.98