Ingenta plc ING
LSE · United Kingdom · Technology Services
GBp 68.00-1.00 (-1.45%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |