Ingenta plc ING
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 68,00-1,00 (-1,45 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 68,00 | -1,45 % | GBp 70,00 | GBp 70,00 | GBp 66,00 | 36,80K |
| 2026-10-01 | GBp 69,00 | 0,00 % | GBp 68,50 | GBp 70,00 | GBp 65,85 | 77,02K |
| 2026-09-30 | GBp 69,00 | +2,99 % | GBp 67,00 | GBp 70,00 | GBp 65,00 | 79,45K |
| 2026-09-29 | GBp 67,00 | -1,47 % | GBp 68,00 | GBp 69,00 | GBp 65,00 | 56,92K |
| 2026-09-28 | GBp 68,00 | -4,90 % | GBp 71,50 | GBp 73,00 | GBp 65,06 | 120,74K |
| 2026-09-25 | GBp 71,50 | 0,00 % | GBp 71,50 | GBp 73,00 | GBp 70,01 | 43,70K |
| 2026-09-24 | GBp 71,50 | 0,00 % | GBp 71,50 | GBp 73,00 | GBp 70,00 | 38,56K |
| 2026-09-23 | GBp 71,50 | -12,80 % | GBp 81,50 | GBp 83,00 | GBp 70,00 | 290,65K |
| 2026-09-22 | GBp 82,00 | 0,00 % | GBp 82,00 | GBp 84,00 | GBp 80,00 | 24,39K |
| 2026-09-21 | GBp 82,00 | 0,00 % | GBp 82,00 | GBp 84,00 | GBp 80,00 | 16,93K |
| 2026-09-18 | GBp 82,00 | -0,61 % | GBp 82,50 | GBp 84,00 | GBp 80,00 | 42,03K |
| 2026-09-17 | GBp 82,50 | +7,70 % | GBp 77,50 | GBp 84,00 | GBp 75,00 | 86,84K |
| 2026-09-16 | GBp 76,60 | +0,79 % | GBp 77,50 | GBp 80,00 | GBp 76,60 | 33,57K |
| 2026-09-15 | GBp 76,00 | 0,00 % | GBp 77,50 | GBp 80,00 | GBp 75,00 | 56,37K |
| 2026-09-14 | GBp 76,00 | +7,80 % | GBp 70,50 | GBp 77,90 | GBp 69,00 | 116,87K |
| 2026-09-11 | GBp 70,50 | 0,00 % | GBp 70,50 | GBp 72,00 | GBp 68,00 | 96,96K |
| 2026-09-10 | GBp 70,50 | +1,44 % | GBp 69,50 | GBp 75,00 | GBp 68,50 | 175,37K |
| 2026-09-09 | GBp 69,50 | +1,46 % | GBp 68,50 | GBp 70,00 | GBp 68,00 | 23,33K |
| 2026-09-08 | GBp 68,50 | +0,74 % | GBp 68,00 | GBp 69,00 | GBp 67,00 | 85,11K |
| 2026-09-07 | GBp 68,00 | +4,62 % | GBp 65,00 | GBp 70,00 | GBp 64,00 | 82,64K |
| 2026-09-04 | GBp 65,00 | 0,00 % | GBp 65,00 | GBp 66,00 | GBp 64,00 | 5,36K |
| 2026-09-03 | GBp 65,00 | 0,00 % | GBp 65,00 | GBp 66,00 | GBp 65,27 | 6,60K |
| 2026-09-02 | GBp 65,00 | -0,76 % | GBp 65,50 | GBp 66,00 | GBp 64,00 | 64,48K |
| 2026-09-01 | GBp 65,50 | 0,00 % | GBp 65,50 | GBp 67,00 | GBp 64,55 | 19,31K |
| 2026-08-28 | GBp 65,50 | 0,00 % | GBp 65,50 | GBp 67,00 | GBp 64,40 | 48,75K |
| 2026-08-27 | GBp 65,50 | 0,00 % | GBp 65,50 | GBp 67,00 | GBp 64,00 | 772 |
| 2026-08-26 | GBp 65,50 | 0,00 % | GBp 65,50 | GBp 66,94 | GBp 64,30 | 31,65K |
| 2026-08-25 | GBp 65,50 | 0,00 % | GBp 65,50 | GBp 66,94 | GBp 64,30 | 26,80K |
| 2026-08-24 | GBp 65,50 | 0,00 % | GBp 65,50 | GBp 67,00 | GBp 64,00 | 18,92K |
| 2026-08-21 | GBp 65,50 | 0,00 % | GBp 65,50 | GBp 67,00 | GBp 64,20 | 67,86K |
| 2026-08-20 | GBp 65,50 | +0,77 % | GBp 65,00 | GBp 67,00 | GBp 64,00 | 20,54K |
| 2026-08-19 | GBp 65,00 | +1,56 % | GBp 65,00 | GBp 66,00 | GBp 64,00 | 86,99K |
| 2026-08-18 | GBp 64,00 | -5,88 % | GBp 65,50 | GBp 67,00 | GBp 64,00 | 29,42K |
| 2026-08-17 | GBp 68,00 | +0,74 % | GBp 67,50 | GBp 69,00 | GBp 65,00 | 30,56K |
| 2026-08-14 | GBp 67,50 | 0,00 % | GBp 67,50 | GBp 69,00 | GBp 66,00 | 28,88K |
| 2026-08-13 | GBp 67,50 | +0,75 % | GBp 67,00 | GBp 69,00 | GBp 65,50 | 39,94K |
| 2026-08-12 | GBp 67,00 | 0,00 % | GBp 67,00 | GBp 69,00 | GBp 65,00 | 8,20K |
| 2026-08-11 | GBp 67,00 | 0,00 % | GBp 67,00 | GBp 69,00 | GBp 65,00 | 5,99K |
| 2026-08-10 | GBp 67,00 | -0,74 % | GBp 67,50 | GBp 69,00 | GBp 65,00 | 23,47K |
| 2026-08-07 | GBp 67,50 | -2,88 % | GBp 69,50 | GBp 71,00 | GBp 66,00 | 51,09K |
| 2026-08-06 | GBp 69,50 | +9,45 % | GBp 63,50 | GBp 72,00 | GBp 64,75 | 120,35K |
| 2026-08-05 | GBp 63,50 | 0,00 % | GBp 63,50 | GBp 65,00 | GBp 62,00 | 18,58K |
| 2026-08-04 | GBp 63,50 | +2,42 % | GBp 62,00 | GBp 65,00 | GBp 61,80 | 25,23K |
| 2026-08-03 | GBp 62,00 | +2,48 % | GBp 60,50 | GBp 64,00 | GBp 59,00 | 75,91K |
| 2026-07-31 | GBp 60,50 | +1,17 % | GBp 59,50 | GBp 63,00 | GBp 59,00 | 64,89K |
| 2026-07-30 | GBp 59,80 | -4,47 % | GBp 62,50 | GBp 64,00 | GBp 59,05 | 111,02K |
| 2026-07-29 | GBp 62,60 | +1,79 % | GBp 61,00 | GBp 64,00 | GBp 60,70 | 37,37K |
| 2026-07-28 | GBp 61,50 | +0,82 % | GBp 59,50 | GBp 62,00 | GBp 59,00 | 81,23K |
| 2026-07-27 | GBp 61,00 | 0,00 % | GBp 61,00 | GBp 63,00 | GBp 58,25 | 64,48K |
| 2026-07-24 | GBp 61,00 | +1,67 % | GBp 60,00 | GBp 62,60 | GBp 59,05 | 29,86K |
| 2026-07-23 | GBp 60,00 | -3,23 % | GBp 62,00 | GBp 63,00 | GBp 59,00 | 33,69K |
| 2026-07-22 | GBp 62,00 | -3,88 % | GBp 64,50 | GBp 66,00 | GBp 61,20 | 20,66K |
| 2026-07-21 | GBp 64,50 | 0,00 % | GBp 64,50 | GBp 64,70 | GBp 63,09 | 9,56K |
| 2026-07-20 | GBp 64,50 | -0,77 % | GBp 65,00 | GBp 66,00 | GBp 63,10 | 7,30K |
| 2026-07-17 | GBp 65,00 | -0,76 % | GBp 65,50 | GBp 66,00 | GBp 64,00 | 25,85K |
| 2026-07-16 | GBp 65,50 | -2,82 % | GBp 65,50 | GBp 67,00 | GBp 64,00 | 33,36K |
| 2026-07-15 | GBp 67,40 | -0,30 % | GBp 65,50 | GBp 67,40 | GBp 64,00 | 4,81K |
| 2026-07-14 | GBp 67,60 | +4,81 % | GBp 64,50 | GBp 67,60 | GBp 63,80 | 38,20K |
| 2026-07-13 | GBp 64,50 | -1,53 % | GBp 65,50 | GBp 66,00 | GBp 63,00 | 22,88K |
| 2026-07-10 | GBp 65,50 | +0,77 % | GBp 65,00 | GBp 65,70 | GBp 64,00 | 20,24K |
| 2026-07-09 | GBp 65,00 | 0,00 % | GBp 65,00 | GBp 65,95 | GBp 64,51 | 30,76K |
| 2026-07-08 | GBp 65,00 | 0,00 % | GBp 65,00 | GBp 66,00 | GBp 63,00 | 50,50K |
| 2026-07-07 | GBp 65,00 | +0,78 % | GBp 64,50 | GBp 66,00 | GBp 64,00 | 64,13K |
| 2026-07-06 | GBp 64,50 | +1,57 % | GBp 63,50 | GBp 66,00 | GBp 62,00 | 36,31K |
| 2026-07-03 | GBp 63,50 | +5,13 % | GBp 65,00 | GBp 67,00 | GBp 61,00 | 77,17K |
| 2026-07-02 | GBp 60,40 | +3,25 % | GBp 58,50 | GBp 67,00 | GBp 57,00 | 263,13K |
| 2026-07-01 | GBp 58,50 | -4,88 % | GBp 61,00 | GBp 63,00 | GBp 56,00 | 207,32K |
| 2026-06-30 | GBp 61,50 | -3,91 % | GBp 64,00 | GBp 65,00 | GBp 60,60 | 161,29K |
| 2026-06-29 | GBp 64,00 | +4,92 % | GBp 61,00 | GBp 65,00 | GBp 60,00 | 191,68K |
| 2026-06-26 | GBp 61,00 | -3,17 % | GBp 63,00 | GBp 64,00 | GBp 59,50 | 321,02K |
| 2026-06-25 | GBp 63,00 | -25,44 % | GBp 81,00 | GBp 82,00 | GBp 62,00 | 733,76K |
| 2026-06-24 | GBp 84,50 | -2,31 % | GBp 86,50 | GBp 88,00 | GBp 81,00 | 111,79K |
| 2026-06-23 | GBp 86,50 | -1,70 % | GBp 88,00 | GBp 89,00 | GBp 85,00 | 34,15K |
| 2026-06-22 | GBp 88,00 | -1,12 % | GBp 89,00 | GBp 90,00 | GBp 87,00 | 64,74K |
| 2026-06-19 | GBp 89,00 | -1,66 % | GBp 90,50 | GBp 93,00 | GBp 85,00 | 27,80K |
| 2026-06-18 | GBp 90,50 | -2,16 % | GBp 92,50 | GBp 95,00 | GBp 88,50 | 18,65K |
| 2026-06-17 | GBp 92,50 | 0,00 % | GBp 92,50 | GBp 95,00 | GBp 90,00 | 10,51K |
| 2026-06-16 | GBp 92,50 | 0,00 % | GBp 92,50 | GBp 95,00 | GBp 90,00 | 8,48K |
| 2026-06-15 | GBp 92,50 | 0,00 % | GBp 92,50 | GBp 95,00 | GBp 90,00 | 16,83K |
| 2026-06-12 | GBp 92,50 | 0,00 % | GBp 92,50 | GBp 95,00 | GBp 90,00 | 25,52K |
| 2026-06-11 | GBp 92,50 | 0,00 % | GBp 92,50 | GBp 95,00 | GBp 90,00 | 892 |
| 2026-06-10 | GBp 92,50 | +2,78 % | GBp 90,00 | GBp 95,00 | GBp 90,00 | 17,48K |
| 2026-06-09 | GBp 90,00 | +1,69 % | GBp 88,50 | GBp 92,30 | GBp 88,00 | 29,66K |
| 2026-06-08 | GBp 88,50 | -4,32 % | GBp 91,00 | GBp 90,00 | GBp 83,75 | 99,46K |
| 2026-06-05 | GBp 92,50 | -2,63 % | GBp 95,00 | GBp 98,00 | GBp 88,00 | 38,11K |
| 2026-06-04 | GBp 95,00 | 0,00 % | GBp 95,00 | GBp 98,00 | GBp 92,00 | 18,31K |
| 2026-06-03 | GBp 95,00 | -0,21 % | GBp 95,00 | GBp 98,00 | GBp 92,00 | 4,36K |
| 2026-06-02 | GBp 95,20 | +0,21 % | GBp 95,00 | GBp 98,00 | GBp 92,00 | 349 |
| 2026-06-01 | GBp 95,00 | 0,00 % | GBp 95,00 | GBp 100,00 | GBp 92,00 | 39,49K |
| 2026-05-29 | GBp 95,00 | -2,56 % | GBp 97,50 | GBp 100,00 | GBp 93,83 | 32,54K |