Education
About Us
Working with TipRanks
Follow Us
Ingenta PLC (GB:ING)
LSE:ING
Time Period
1Y
Events
Historical Prices
Rows:
May 14, 2025
66.50
66.35
64.00
64.00
64.00
-3.76%
15,399
0.60
May 13, 2025
67.00
67.00
65.00
66.50
66.50
-0.75%
23,811
0.92
May 12, 2025
61.00
69.00
61.94
67.00
67.00
+9.84%
128,974
5.19
May 09, 2025
53.50
61.96
53.50
61.00
61.00
+14.02%
86,555
3.63
May 08, 2025
53.50
53.97
52.04
53.50
53.50
-2.73%
124,222
5.68
May 07, 2025
54.50
55.00
53.00
55.00
55.00
+0.92%
39,103
1.84
May 06, 2025
54.50
55.81
53.06
54.50
54.50
0.00%
17,938
0.85
May 02, 2025
54.50
54.12
54.00
54.50
54.50
0.00%
65,083
3.24
May 01, 2025
54.50
54.13
54.13
54.50
54.50
0.00%
4,745
0.24
Apr 30, 2025
54.50
55.82
54.13
54.50
54.50
0.00%
11,947
0.60
Apr 29, 2025
54.50
55.70
54.20
54.50
54.50
0.00%
80,904
4.33
Apr 28, 2025
51.00
55.22
50.65
54.50
54.50
+6.86%
338,908
25.44
Apr 25, 2025
51.00
50.00
50.00
51.00
51.00
0.00%
890
0.07
Apr 24, 2025
51.00
50.69
50.69
51.00
51.00
0.00%
906
0.07
Apr 23, 2025
51.00
50.70
50.70
51.00
51.00
0.00%
29,030
2.24
Apr 22, 2025
51.00
51.94
50.70
51.00
51.00
0.00%
14,002
1.08
Apr 17, 2025
51.00
50.70
50.70
51.00
51.00
0.00%
90,900
7.22
Apr 16, 2025
51.00
50.80
50.80
51.00
51.00
0.00%
3,000
0.24
Apr 15, 2025
51.00
50.06
50.06
51.00
51.00
0.00%
4,294
0.34
Apr 14, 2025
51.00
50.88
50.85
51.00
51.00
0.00%
1,120
0.08
Apr 11, 2025
51.00
51.50
50.50
51.00
51.00
0.00%
0
0.00
Apr 10, 2025
51.00
50.90
50.06
51.00
51.00
0.00%
521
0.04
Apr 09, 2025
51.00
50.90
50.00
51.00
51.00
0.00%
1,850
0.14
Apr 08, 2025
50.75
51.10
50.00
51.00
51.00
+0.49%
16,851
1.26
Apr 07, 2025
51.00
51.50
51.13
50.75
50.75
-0.49%
11,694
0.88
Apr 04, 2025
51.50
51.30
50.00
51.00
51.00
-0.97%
24,441
1.88
Apr 03, 2025
51.50
52.91
51.30
51.50
51.50
0.00%
39
<0.01
Apr 02, 2025
51.00
54.40
51.00
51.50
51.50
+0.98%
37,659
2.89
Apr 01, 2025
51.00
52.00
50.44
51.00
51.00
0.00%
17,861
1.38
Mar 31, 2025
53.00
52.00
51.19
51.00
51.00
-3.77%
23,966
1.90
Mar 28, 2025
53.00
53.50
52.50
53.00
53.00
0.00%
0
0.00
Mar 27, 2025
53.00
54.00
52.00
53.00
53.00
0.00%
4,000
0.30
Mar 26, 2025
55.00
56.00
52.00
53.00
53.00
-3.64%
50,943
4.08
Mar 25, 2025
54.50
56.36
53.00
55.00
55.00
+0.92%
11,728
0.94
Mar 24, 2025
55.00
56.48
52.00
54.50
54.50
-0.91%
12,202
0.97
Mar 21, 2025
55.00
55.50
54.50
55.00
55.00
0.00%
0
0.00
Mar 20, 2025
55.00
55.50
54.50
55.00
55.00
0.00%
0
0.00
Mar 19, 2025
56.50
55.10
55.10
55.00
55.00
-2.65%
2,413
0.19
Mar 18, 2025
56.50
57.00
56.00
56.50
56.50
0.00%
0
0.00
Mar 17, 2025
56.50
55.31
55.31
56.50
56.50
0.00%
1,000
0.08
Mar 14, 2025
56.50
57.75
56.00
56.50
56.50
0.00%
18,800
1.53
Mar 13, 2025
58.50
60.00
57.00
56.50
56.50
-1.74%
11,680
0.96
Mar 12, 2025
58.00
60.00
58.20
57.50
57.50
-0.86%
17,900
1.50
Mar 11, 2025
58.00
59.40
59.40
58.00
58.00
0.00%
20
<0.01
Mar 10, 2025
61.00
61.90
56.25
58.00
58.00
-4.92%
28,188
2.38
Mar 07, 2025
61.00
60.00
60.00
61.00
61.00
0.00%
5,069
0.40
Mar 06, 2025
61.00
60.00
60.00
61.00
61.00
0.00%
310
0.02
Mar 05, 2025
64.00
63.00
60.00
61.00
61.00
-4.69%
66,583
5.34
Mar 04, 2025
64.00
64.98
64.98
64.00
64.00
0.00%
3,009
0.24
Mar 03, 2025
64.00
64.00
61.43
64.00
64.00
0.00%
6,905
0.55
Rows: