Education
About Us
Working with TipRanks
Follow Us
Ingenta PLC (GB:ING)
LSE:ING
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
86.50
88.50
82.00
84.00
84.00
-2.89%
33,617
0.29
Dec 22, 2025
84.50
86.70
85.70
86.50
86.50
+2.37%
12,827
0.11
Dec 19, 2025
82.00
85.00
81.13
84.50
84.50
+3.05%
55,930
0.48
Dec 18, 2025
82.00
83.00
80.50
82.00
82.00
+0.61%
26,000
0.22
Dec 17, 2025
79.00
81.97
78.55
81.50
81.50
+3.16%
52,719
0.44
Dec 16, 2025
79.00
81.00
77.00
79.00
79.00
0.00%
90,403
0.76
Dec 15, 2025
85.00
85.94
75.00
79.00
79.00
-7.06%
69,147
0.59
Dec 12, 2025
83.50
86.00
75.10
85.00
85.00
+1.80%
196,902
1.70
Dec 11, 2025
80.00
85.00
80.00
83.50
83.50
+4.38%
69,890
0.59
Dec 10, 2025
91.00
88.00
75.00
80.00
80.00
-12.09%
70,209
0.60
Dec 09, 2025
89.50
93.00
87.00
91.00
91.00
+1.68%
9,213
0.08
Dec 08, 2025
87.50
91.70
85.15
89.50
89.50
+2.29%
40,871
0.35
Dec 05, 2025
90.00
91.00
85.06
87.50
87.50
-3.31%
73,470
0.63
Dec 04, 2025
96.50
98.00
88.25
90.50
90.50
-6.22%
28,925
0.25
Dec 03, 2025
97.50
96.95
95.00
96.50
96.50
-1.03%
28,985
0.25
Dec 02, 2025
96.00
98.93
97.20
97.50
97.50
+1.56%
36,154
0.32
Dec 01, 2025
95.00
98.93
93.18
96.00
96.00
+1.05%
24,107
0.21
Nov 28, 2025
96.00
98.00
93.20
95.00
95.00
-3.06%
43,586
0.38
Nov 27, 2025
100.00
102.50
97.00
98.00
98.00
-2.00%
55,084
0.48
Nov 26, 2025
96.00
106.00
94.12
100.00
100.00
+4.17%
214,413
1.94
Nov 25, 2025
93.50
97.80
93.00
96.00
96.00
+2.67%
32,566
0.30
Nov 24, 2025
103.00
105.00
93.00
93.50
93.50
-9.22%
114,309
1.06
Nov 21, 2025
101.00
104.96
99.04
103.00
103.00
+0.98%
72,219
0.67
Nov 20, 2025
92.50
105.00
92.10
102.00
102.00
+10.27%
248,076
2.39
Nov 19, 2025
88.50
93.00
87.00
92.50
92.50
+4.52%
59,188
0.58
Nov 18, 2025
92.00
91.00
87.01
88.50
88.50
-3.80%
19,135
0.19
Nov 17, 2025
92.50
93.00
89.00
92.00
92.00
-0.54%
25,367
0.25
Nov 14, 2025
92.50
93.00
92.00
92.50
92.50
+2.78%
41,487
0.41
Nov 13, 2025
91.50
93.00
90.00
90.00
90.00
-1.64%
30,187
0.30
Nov 12, 2025
89.50
92.00
91.00
91.50
91.50
+2.23%
7,917
0.08
Nov 11, 2025
92.00
91.00
87.75
89.50
89.50
-2.72%
52,585
0.52
Nov 10, 2025
92.50
94.00
89.75
92.00
92.00
-1.08%
20,649
0.20
Nov 07, 2025
88.50
93.75
88.80
93.00
93.00
+5.08%
37,267
0.37
Nov 06, 2025
92.50
92.30
84.51
88.50
88.50
-5.85%
168,568
1.71
Nov 05, 2025
98.50
100.00
93.00
94.00
94.00
-4.57%
45,680
0.47
Nov 04, 2025
98.50
99.90
95.25
98.50
98.50
0.00%
73,785
0.76
Nov 03, 2025
93.50
99.89
92.00
98.50
98.50
+5.35%
124,637
1.31
Oct 31, 2025
94.50
96.90
90.00
93.50
93.50
-1.06%
108,099
1.16
Oct 30, 2025
91.00
98.80
89.00
94.50
94.50
+3.85%
144,340
1.59
Oct 29, 2025
83.50
95.00
82.00
91.00
91.00
+9.64%
297,140
3.42
Oct 28, 2025
76.50
85.00
78.00
83.00
83.00
+9.93%
74,458
0.87
Oct 27, 2025
74.00
78.00
71.00
75.50
75.50
+2.03%
2,784,414
67.13
Oct 24, 2025
74.00
77.00
73.11
74.00
74.00
0.00%
45,030
1.09
Oct 23, 2025
77.00
78.00
73.02
74.00
74.00
-3.90%
69,977
1.74
Oct 22, 2025
81.00
82.36
75.12
77.00
77.00
-4.94%
122,778
3.20
Oct 21, 2025
75.00
83.00
76.96
81.00
81.00
+8.00%
73,581
1.98
Oct 20, 2025
76.00
77.00
73.80
75.00
75.00
-1.32%
47,615
1.30
Oct 17, 2025
75.50
77.40
73.09
76.00
76.00
+0.66%
118,566
3.42
Oct 16, 2025
75.50
76.00
73.38
75.50
75.50
-2.58%
27,642
0.80
Oct 15, 2025
78.00
80.00
75.00
77.50
77.50
-0.64%
15,104
0.44
Rows: