Shares Magazine
59.00p+0.50 (+0.85%)30 May 2025, 16:20
Ingenta PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 51.00p | 50.70p | 50.70p | 51.00p | 90,900 |
| Apr 16, 2025 | 51.00p | 50.80p | 50.80p | 51.00p | 3,000 |
| Apr 15, 2025 | 51.00p | 50.06p | 50.06p | 51.00p | 4,294 |
| Apr 14, 2025 | 51.00p | 50.88p | 50.85p | 51.00p | 1,120 |
| Apr 10, 2025 | 51.00p | 50.90p | 50.06p | 51.00p | 521 |
| Apr 9, 2025 | 51.00p | 50.90p | 50.00p | 51.00p | 1,850 |
| Apr 8, 2025 | 50.75p | 51.10p | 50.00p | 51.00p | 16,851 |
| Apr 7, 2025 | 51.00p | 51.50p | 51.13p | 50.75p | 11,694 |
| Apr 4, 2025 | 51.50p | 51.30p | 50.00p | 51.00p | 24,441 |
| Apr 3, 2025 | 51.50p | 52.91p | 51.30p | 51.50p | 39 |
| Apr 2, 2025 | 51.00p | 54.40p | 51.00p | 51.50p | 37,659 |
| Apr 1, 2025 | 51.00p | 52.00p | 50.44p | 51.00p | 17,861 |
| Mar 31, 2025 | 53.00p | 52.00p | 51.19p | 51.00p | 23,966 |
| Mar 27, 2025 | 53.00p | 54.00p | 52.00p | 53.00p | 4,000 |
| Mar 26, 2025 | 55.00p | 56.00p | 52.00p | 53.00p | 50,943 |
| Mar 25, 2025 | 54.50p | 56.36p | 53.00p | 55.00p | 11,728 |
| Mar 24, 2025 | 55.00p | 56.48p | 52.00p | 54.50p | 12,202 |
| Mar 19, 2025 | 56.50p | 55.10p | 55.10p | 55.00p | 2,413 |
| Mar 17, 2025 | 56.50p | 55.31p | 55.31p | 56.50p | 1,000 |
| Mar 14, 2025 | 56.50p | 57.75p | 56.00p | 56.50p | 18,800 |
| Mar 13, 2025 | 58.50p | 60.00p | 57.00p | 56.50p | 11,680 |
| Mar 12, 2025 | 58.00p | 60.00p | 58.20p | 57.50p | 17,900 |
| Mar 11, 2025 | 58.00p | 59.40p | 59.40p | 58.00p | 20 |
| Mar 10, 2025 | 61.00p | 61.90p | 56.25p | 58.00p | 28,188 |
| Mar 7, 2025 | 61.00p | 60.00p | 60.00p | 61.00p | 5,069 |
| Mar 6, 2025 | 61.00p | 60.00p | 60.00p | 61.00p | 310 |
| Mar 5, 2025 | 64.00p | 63.00p | 60.00p | 61.00p | 66,583 |
| Mar 4, 2025 | 64.00p | 64.98p | 64.98p | 64.00p | 3,009 |
| Mar 3, 2025 | 64.00p | 64.00p | 61.43p | 64.00p | 6,905 |
| Feb 28, 2025 | 64.00p | 62.25p | 62.25p | 64.00p | 12,000 |
| Feb 26, 2025 | 67.50p | 66.00p | 62.00p | 64.50p | 133,578 |
| Feb 24, 2025 | 68.00p | 69.85p | 65.16p | 67.50p | 1,508 |
| Feb 21, 2025 | 68.00p | 66.55p | 66.55p | 68.00p | 1,000 |
| Feb 18, 2025 | 68.00p | 69.68p | 69.67p | 68.00p | 7,474 |
| Feb 17, 2025 | 68.00p | 69.80p | 69.68p | 68.00p | 7,386 |
| Feb 14, 2025 | 68.00p | 66.25p | 66.25p | 68.00p | 1,249 |
| Feb 12, 2025 | 69.00p | 70.00p | 67.22p | 68.00p | 19,463 |
| Feb 11, 2025 | 69.00p | 67.22p | 67.22p | 69.00p | 939 |
| Feb 10, 2025 | 68.50p | 70.85p | 66.36p | 69.00p | 21,972 |
| Feb 7, 2025 | 71.00p | 70.00p | 65.05p | 68.50p | 71,214 |
| Feb 6, 2025 | 71.00p | 72.88p | 71.00p | 71.00p | 22,001 |
| Feb 3, 2025 | 71.00p | 69.88p | 69.88p | 71.00p | 1,668 |
| Jan 31, 2025 | 69.50p | 73.00p | 73.00p | 71.00p | 8,198 |
| Jan 29, 2025 | 69.25p | 69.44p | 69.44p | 69.50p | 8,340 |
| Jan 28, 2025 | 69.25p | 68.52p | 68.52p | 69.25p | 1,465 |
| Jan 27, 2025 | 69.25p | 70.00p | 70.00p | 69.25p | 2 |
| Jan 23, 2025 | 71.00p | 69.50p | 69.50p | 69.25p | 7,187 |
| Jan 21, 2025 | 68.50p | 69.00p | 68.00p | 69.00p | 16,000 |
| Jan 20, 2025 | 72.50p | 70.00p | 65.00p | 68.50p | 66,143 |
| Jan 17, 2025 | 72.50p | 70.00p | 70.00p | 72.50p | 600 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.