Ingenta (ING) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ingenta

Date Open High Low Close* Volume
28/08/2025 61.50p 61.57p 61.50p 61.50p 0
27/08/2025 61.50p 61.80p 61.03p 61.50p 5763
26/08/2025 61.50p 62.00p 61.00p 61.50p 45467
22/08/2025 61.50p 62.50p 61.50p 61.50p 6004
21/08/2025 61.50p 62.00p 61.50p 61.50p 2334
20/08/2025 61.50p 62.00p 61.26p 61.50p 4616
19/08/2025 61.50p 61.57p 61.50p 61.50p 0
18/08/2025 61.00p 63.00p 61.00p 61.50p 34864
15/08/2025 61.50p 62.70p 61.00p 61.00p 18465
14/08/2025 61.00p 62.90p 61.00p 61.50p 5000
13/08/2025 61.00p 61.00p 60.35p 61.00p 25413
12/08/2025 61.00p 61.80p 61.00p 61.00p 6653
11/08/2025 60.00p 62.00p 60.00p 61.00p 20014
08/08/2025 59.50p 61.60p 58.01p 60.00p 3413
07/08/2025 59.50p 59.75p 59.50p 59.50p 5418
06/08/2025 62.00p 62.00p 57.00p 59.50p 19059
05/08/2025 62.00p 62.90p 61.50p 62.00p 395
04/08/2025 62.00p 62.90p 61.00p 62.00p 62
01/08/2025 62.00p 62.90p 58.25p 62.00p 5007
31/07/2025 62.00p 63.00p 61.00p 62.00p 33955
30/07/2025 62.00p 62.00p 61.00p 62.00p 1628
29/07/2025 62.00p 62.00p 61.03p 62.00p 200
28/07/2025 62.00p 63.50p 61.00p 62.00p 38730
25/07/2025 61.50p 62.00p 61.50p 62.00p 3000
24/07/2025 61.50p 61.88p 61.50p 61.50p 2161
23/07/2025 61.50p 62.87p 60.09p 61.50p 512
22/07/2025 61.00p 61.90p 61.00p 61.50p 212
21/07/2025 61.00p 62.00p 59.12p 61.00p 5957
18/07/2025 62.00p 64.85p 59.00p 61.00p 5168
17/07/2025 62.00p 63.40p 62.00p 62.00p 0
16/07/2025 62.00p 62.00p 59.00p 62.00p 4115
15/07/2025 66.50p 66.50p 59.11p 62.00p 56697
14/07/2025 66.50p 68.00p 65.00p 66.50p 46864
11/07/2025 66.50p 67.50p 65.15p 66.50p 20251
10/07/2025 66.50p 66.71p 66.25p 66.50p 0
09/07/2025 66.50p 67.46p 66.25p 66.25p 30982
08/07/2025 66.50p 67.87p 65.49p 66.50p 20348
07/07/2025 67.00p 69.00p 66.00p 66.50p 24684
04/07/2025 69.00p 69.91p 67.00p 67.00p 1451
03/07/2025 68.50p 69.16p 68.00p 69.00p 7764
02/07/2025 66.00p 68.50p 66.00p 68.50p 11970
01/07/2025 64.50p 67.00p 63.00p 66.00p 2912
30/06/2025 64.50p 66.00p 64.50p 64.50p 15377
27/06/2025 64.00p 64.88p 62.50p 64.50p 16237
26/06/2025 64.00p 64.88p 64.00p 64.00p 300
25/06/2025 64.00p 65.89p 62.50p 64.00p 3924
24/06/2025 63.50p 65.00p 62.50p 64.00p 18811
23/06/2025 63.50p 63.50p 63.50p 63.50p 0
20/06/2025 63.50p 65.00p 62.50p 63.50p 2203
19/06/2025 63.50p 64.98p 62.50p 63.50p 5581
18/06/2025 63.50p 65.00p 63.50p 63.50p 3860
17/06/2025 64.00p 65.00p 63.00p 63.50p 25965
16/06/2025 64.00p 65.00p 63.06p 64.00p 1912
13/06/2025 64.00p 65.00p 63.01p 64.00p 4084
12/06/2025 64.00p 64.90p 63.00p 64.00p 2456
11/06/2025 63.50p 65.00p 63.00p 64.00p 11865
10/06/2025 63.50p 63.50p 62.02p 63.50p 5010
09/06/2025 63.00p 63.50p 62.48p 63.50p 16158
06/06/2025 63.00p 63.00p 62.54p 63.00p 11792
05/06/2025 62.00p 63.00p 61.12p 63.00p 17460
04/06/2025 60.25p 62.00p 60.00p 62.00p 42608
03/06/2025 59.00p 60.25p 58.00p 60.25p 13728
02/06/2025 59.00p 59.95p 59.00p 59.00p 20264
30/05/2025 58.50p 59.95p 58.50p 59.00p 9876
29/05/2025 58.50p 60.00p 58.50p 58.50p 24005
28/05/2025 63.50p 63.50p 57.50p 58.50p 64761
27/05/2025 63.50p 63.50p 62.00p 63.50p 27036
23/05/2025 66.50p 66.50p 62.00p 63.50p 19243
22/05/2025 72.50p 72.50p 66.08p 67.00p 19365
21/05/2025 71.00p 72.50p 68.10p 72.50p 67893
20/05/2025 72.50p 73.15p 66.00p 71.00p 27587
19/05/2025 69.00p 74.85p 67.83p 72.50p 63326
16/05/2025 66.00p 70.00p 64.05p 69.00p 69502
15/05/2025 64.00p 66.00p 62.30p 66.00p 32793
14/05/2025 66.50p 66.50p 64.00p 64.00p 15399
13/05/2025 67.00p 67.00p 65.00p 66.50p 23811
12/05/2025 61.00p 69.00p 61.00p 67.00p 128974
09/05/2025 53.50p 61.96p 53.50p 61.00p 86555
08/05/2025 53.50p 53.97p 52.04p 53.50p 124222
07/05/2025 54.50p 55.00p 53.00p 55.00p 39103
06/05/2025 54.50p 55.81p 53.06p 54.50p 17938
02/05/2025 54.50p 54.50p 54.00p 54.50p 65083
01/05/2025 54.50p 54.50p 54.12p 54.50p 4745
30/04/2025 54.50p 55.82p 54.12p 54.50p 11947
29/04/2025 54.50p 55.70p 54.20p 54.50p 80904
28/04/2025 51.00p 55.22p 50.65p 54.50p 338908
25/04/2025 51.00p 51.00p 50.00p 51.00p 890
24/04/2025 51.00p 51.00p 50.69p 51.00p 906
23/04/2025 51.00p 51.00p 50.70p 51.00p 29030
22/04/2025 51.00p 51.94p 50.70p 51.00p 14002
17/04/2025 51.00p 51.00p 50.70p 51.00p 90900
16/04/2025 51.00p 51.00p 50.80p 51.00p 3000
15/04/2025 51.00p 51.00p 50.06p 51.00p 4294
14/04/2025 51.00p 51.00p 50.85p 51.00p 1120
11/04/2025 51.00p 51.00p 50.60p 51.00p 0
10/04/2025 51.00p 51.00p 50.06p 51.00p 521
09/04/2025 51.00p 51.00p 50.00p 51.00p 1850
08/04/2025 50.75p 51.10p 50.00p 51.00p 16851
07/04/2025 51.00p 51.50p 50.75p 50.75p 11694
04/04/2025 51.50p 51.50p 50.00p 51.00p 24441
03/04/2025 51.50p 52.91p 51.30p 51.50p 39
02/04/2025 51.00p 54.40p 51.00p 51.50p 37659
01/04/2025 51.00p 52.00p 50.44p 51.00p 17861
31/03/2025 53.00p 53.00p 51.00p 51.00p 23966
28/03/2025 53.00p 53.00p 52.80p 53.00p 0
27/03/2025 53.00p 54.00p 52.00p 53.00p 4000
26/03/2025 55.00p 56.00p 52.00p 53.00p 50943
25/03/2025 54.50p 56.36p 53.00p 55.00p 11728
24/03/2025 55.00p 56.48p 52.00p 54.50p 12202
21/03/2025 55.00p 55.55p 55.00p 55.00p 0
20/03/2025 55.00p 55.55p 54.71p 55.00p 0
19/03/2025 56.50p 56.50p 55.00p 55.00p 2413
18/03/2025 56.50p 56.91p 56.50p 56.50p 0
17/03/2025 56.50p 56.50p 55.31p 56.50p 1000
14/03/2025 56.50p 57.75p 56.00p 56.50p 18800
13/03/2025 58.50p 60.00p 56.50p 56.50p 11680
12/03/2025 58.00p 60.00p 57.50p 57.50p 17900
11/03/2025 58.00p 59.40p 58.00p 58.00p 20
10/03/2025 61.00p 61.90p 56.25p 58.00p 28188
07/03/2025 61.00p 61.00p 60.00p 61.00p 5069
06/03/2025 61.00p 61.00p 60.00p 61.00p 310
05/03/2025 64.00p 64.00p 60.00p 61.00p 66583
04/03/2025 64.00p 64.98p 64.00p 64.00p 3009
03/03/2025 64.00p 64.00p 61.43p 64.00p 6905
28/02/2025 64.00p 64.00p 62.25p 64.00p 12000
27/02/2025 64.50p 64.50p 64.14p 64.50p 0
26/02/2025 67.50p 67.50p 62.00p 64.50p 133578
25/02/2025 67.50p 67.50p 67.00p 67.50p 0
24/02/2025 68.00p 69.85p 65.15p 67.50p 1508
21/02/2025 68.00p 68.00p 66.55p 68.00p 1000
20/02/2025 68.00p 68.00p 67.47p 68.00p 0
19/02/2025 68.00p 68.00p 67.47p 68.00p 0
18/02/2025 68.00p 69.68p 68.00p 68.00p 7474
17/02/2025 68.00p 69.80p 68.00p 68.00p 7386
14/02/2025 68.00p 68.00p 66.25p 68.00p 1249
13/02/2025 68.00p 68.00p 67.47p 68.00p 0
12/02/2025 69.00p 70.00p 67.22p 68.00p 19463
11/02/2025 69.00p 69.00p 67.22p 69.00p 939
10/02/2025 68.50p 70.85p 66.36p 69.00p 21972
07/02/2025 71.00p 71.00p 65.05p 68.50p 71214
06/02/2025 71.00p 72.88p 71.00p 71.00p 22001
05/02/2025 71.00p 71.00p 70.71p 71.00p 0
04/02/2025 71.00p 71.00p 70.71p 71.00p 0
03/02/2025 71.00p 71.00p 69.88p 71.00p 1668
31/01/2025 69.50p 73.00p 69.50p 71.00p 8198
30/01/2025 69.50p 69.50p 69.43p 69.50p 0
29/01/2025 69.25p 69.50p 69.25p 69.50p 8340
28/01/2025 69.25p 69.25p 68.52p 69.25p 1465
27/01/2025 69.25p 70.00p 69.25p 69.25p 2
24/01/2025 69.25p 69.25p 69.14p 69.25p 0
23/01/2025 71.00p 71.00p 69.25p 69.25p 7187
22/01/2025 69.00p 69.00p 68.55p 69.00p 0
21/01/2025 68.50p 69.00p 68.00p 69.00p 16000
20/01/2025 72.50p 72.50p 65.00p 68.50p 66143
17/01/2025 72.50p 72.50p 70.00p 72.50p 600
16/01/2025 72.50p 73.70p 70.00p 72.50p 14352
15/01/2025 71.00p 72.50p 70.09p 72.50p 33179
14/01/2025 73.50p 73.50p 70.00p 71.00p 16556
13/01/2025 73.00p 73.84p 73.00p 73.50p 12179
10/01/2025 73.00p 73.84p 73.00p 73.00p 1354
09/01/2025 73.00p 73.40p 73.00p 73.00p 0
08/01/2025 73.50p 73.90p 72.03p 73.00p 10000
07/01/2025 73.50p 73.80p 73.50p 73.50p 0
06/01/2025 72.50p 74.40p 72.06p 73.50p 30314
03/01/2025 70.50p 72.50p 69.25p 72.50p 12132
02/01/2025 72.50p 72.50p 70.00p 72.50p 12588
31/12/2024 72.50p 72.50p 70.00p 72.50p 2293
30/12/2024 72.50p 73.50p 72.50p 72.50p 1355
27/12/2024 72.50p 72.75p 70.00p 72.50p 19230
24/12/2024 72.50p 73.00p 72.50p 72.50p 0
23/12/2024 72.00p 72.50p 69.18p 72.50p 10001
20/12/2024 75.00p 75.00p 69.00p 72.00p 23227
19/12/2024 75.00p 77.20p 72.18p 75.00p 1632
18/12/2024 75.00p 75.00p 74.77p 75.00p 0
17/12/2024 75.00p 77.40p 75.00p 75.00p 4
16/12/2024 75.00p 77.20p 75.00p 75.00p 487
13/12/2024 75.00p 75.00p 74.77p 75.00p 0
12/12/2024 75.00p 75.00p 74.77p 75.00p 0
11/12/2024 75.00p 78.00p 75.00p 75.00p 4000
10/12/2024 75.00p 75.00p 72.00p 75.00p 4000
09/12/2024 71.50p 77.40p 69.55p 75.00p 18445
06/12/2024 70.50p 71.50p 69.55p 71.50p 1376
05/12/2024 70.50p 70.90p 69.44p 70.50p 50129
04/12/2024 74.00p 74.00p 68.10p 70.50p 42257
03/12/2024 74.00p 74.00p 71.00p 74.00p 9948
02/12/2024 76.00p 76.00p 73.00p 74.00p 9088
29/11/2024 76.00p 76.00p 76.00p 76.00p 0
28/11/2024 76.00p 76.00p 76.00p 76.00p 0
27/11/2024 76.00p 76.00p 75.60p 76.00p 500
26/11/2024 76.00p 76.90p 76.00p 76.00p 6
25/11/2024 79.00p 79.00p 74.30p 76.00p 21364
22/11/2024 79.00p 79.14p 78.90p 79.00p 8000
21/11/2024 79.50p 79.50p 78.06p 79.00p 8463
20/11/2024 80.00p 80.30p 79.00p 79.50p 2015
19/11/2024 80.00p 80.14p 80.00p 80.00p 0
18/11/2024 80.00p 80.14p 80.00p 80.00p 0
15/11/2024 80.00p 80.14p 80.00p 80.00p 0
14/11/2024 80.00p 80.14p 80.00p 80.00p 0
13/11/2024 80.00p 80.00p 79.06p 80.00p 891
12/11/2024 81.00p 81.25p 80.00p 80.50p 13351

*Close Price adjusted for both dividends and splits