Ingenta PLC (GB:ING)
LSE:ING
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
88.50
92.00
87.00
88.50
88.50
0.00%
99,296
1.04
Mar 26, 2026
88.00
90.00
87.60
88.50
88.50
+0.57%
56,599
0.60
Mar 25, 2026
85.50
89.00
84.30
88.00
88.00
+3.53%
60,251
0.64
Mar 24, 2026
88.50
89.85
80.20
85.00
85.00
-3.95%
73,097
0.78
Mar 23, 2026
92.00
94.00
81.21
88.50
88.50
-4.84%
72,564
0.78
Mar 20, 2026
92.50
96.00
90.00
93.00
93.00
+0.54%
28,770
0.31
Mar 19, 2026
101.00
97.55
90.00
92.50
92.50
-8.42%
100,723
1.09
Mar 18, 2026
100.00
105.00
97.00
101.00
101.00
+1.00%
22,999
0.25
Mar 17, 2026
97.50
104.00
95.00
100.00
100.00
+2.56%
8,368
0.09
Mar 16, 2026
100.50
103.00
90.85
97.50
97.50
-2.99%
100,316
1.05
Mar 13, 2026
102.00
104.00
98.00
100.50
100.50
-1.47%
46,595
0.48
Mar 12, 2026
107.50
108.85
100.00
102.00
102.00
-5.12%
33,228
0.34
Mar 11, 2026
109.00
112.00
105.00
107.50
107.50
-1.38%
29,026
0.30
Mar 10, 2026
102.50
114.73
100.00
109.00
109.00
+6.34%
67,762
0.71
Mar 09, 2026
107.50
110.00
90.70
102.50
102.50
-6.82%
122,349
1.28
Mar 06, 2026
117.50
120.00
106.00
110.00
110.00
-6.78%
139,599
1.49
Mar 05, 2026
117.50
120.00
115.30
118.00
118.00
+0.43%
24,732
0.26
Mar 04, 2026
108.00
120.00
107.00
117.50
117.50
+8.80%
109,333
1.18
Mar 03, 2026
116.00
118.00
102.47
108.00
108.00
-6.90%
79,434
0.87
Mar 02, 2026
123.00
125.00
112.00
116.00
116.00
-6.07%
81,560
0.90
Feb 27, 2026
132.50
135.00
117.10
123.50
123.50
-6.79%
142,667
1.59
Feb 26, 2026
127.50
135.00
125.00
132.50
132.50
+3.92%
132,325
1.46
Feb 25, 2026
132.00
134.00
125.00
127.50
127.50
-3.41%
81,278
0.90
Feb 24, 2026
132.50
138.00
130.00
132.00
132.00
-0.38%
203,629
2.30
Feb 23, 2026
117.50
135.00
118.00
132.50
132.50
+12.77%
228,879
2.65
Feb 20, 2026
111.00
124.00
109.00
117.50
117.50
+5.86%
141,761
1.61
Feb 19, 2026
114.00
115.00
110.00
111.00
111.00
-2.63%
33,174
0.38
Feb 18, 2026
113.50
119.20
112.12
114.00
114.00
+0.44%
156,904
1.82
Feb 17, 2026
109.50
115.00
107.75
113.50
113.50
+7.08%
83,985
0.99
Feb 16, 2026
106.00
110.00
106.00
108.00
108.00
+1.89%
71,643
0.85
Feb 13, 2026
105.50
107.00
104.09
106.00
106.00
+0.47%
41,065
0.49
Feb 12, 2026
102.00
107.00
100.60
105.50
105.50
+3.43%
129,971
1.57
Feb 11, 2026
102.00
104.00
100.60
102.00
102.00
0.00%
72,766
0.88
Feb 10, 2026
102.50
104.25
100.00
102.00
102.00
-0.49%
80,573
0.99
Feb 09, 2026
102.00
105.00
100.00
102.50
102.50
+3.02%
134,442
1.68
Feb 06, 2026
105.00
105.00
99.50
99.50
99.50
-5.24%
57,075
0.70
Feb 05, 2026
101.50
107.00
100.00
105.00
105.00
+2.44%
114,353
1.42
Feb 04, 2026
99.50
105.00
98.00
102.50
102.50
+3.02%
112,370
1.41
Feb 03, 2026
99.50
102.00
97.00
99.50
99.50
0.00%
35,382
0.44
Feb 02, 2026
99.50
102.00
94.00
99.50
99.50
0.00%
67,917
0.83
Jan 30, 2026
101.50
103.00
97.15
99.50
99.50
-1.97%
78,062
0.94
Jan 29, 2026
102.00
103.00
98.50
101.50
101.50
-0.49%
67,936
0.78
Jan 28, 2026
103.50
105.00
101.00
102.00
102.00
-1.45%
85,140
0.98
Jan 27, 2026
103.50
105.00
101.00
103.50
103.50
0.00%
68,307
0.53
Jan 26, 2026
103.50
106.00
101.00
103.50
103.50
0.00%
68,418
0.53
Jan 23, 2026
102.00
106.50
95.66
103.50
103.50
+1.47%
214,227
1.69
Jan 22, 2026
107.50
110.00
97.00
102.00
102.00
-2.86%
194,483
1.55
Jan 21, 2026
97.00
107.94
94.90
105.00
105.00
+8.25%
114,941
0.92
Jan 20, 2026
98.00
102.00
94.00
97.00
97.00
-1.02%
46,889
0.37
Jan 19, 2026
107.00
110.00
92.60
98.00
98.00
-8.41%
137,984
1.11
Rows: