Ingenta (ING) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2025 84.00p 88.92p 84.00p 86.00p 15584
23/12/2025 86.50p 88.50p 82.00p 84.00p 33617
22/12/2025 84.50p 86.70p 84.50p 86.50p 12827
19/12/2025 82.00p 85.00p 81.13p 84.50p 55930
18/12/2025 82.00p 83.00p 80.50p 82.00p 26000
17/12/2025 79.00p 81.97p 78.55p 81.50p 52719
16/12/2025 79.00p 81.00p 77.00p 79.00p 90403
15/12/2025 85.00p 85.94p 78.00p 79.00p 59153
12/12/2025 83.50p 86.00p 75.10p 85.00p 185902
11/12/2025 80.00p 85.00p 80.00p 83.50p 69890
10/12/2025 91.00p 91.00p 75.00p 80.00p 70209
09/12/2025 89.50p 93.00p 87.00p 91.00p 9213
08/12/2025 87.50p 91.70p 85.15p 89.50p 40871
05/12/2025 90.00p 91.00p 85.06p 87.50p 73470
04/12/2025 96.50p 98.00p 88.25p 90.50p 28925
03/12/2025 97.50p 97.50p 95.00p 96.50p 28985
02/12/2025 96.00p 98.93p 96.00p 97.50p 36154
01/12/2025 95.00p 98.93p 93.18p 96.00p 24107
28/11/2025 96.00p 98.00p 93.20p 95.00p 36264
27/11/2025 100.00p 102.50p 97.00p 98.00p 55084
26/11/2025 96.00p 106.00p 94.12p 100.00p 214413
25/11/2025 93.50p 97.80p 93.00p 96.00p 32566
24/11/2025 103.00p 105.00p 93.00p 93.50p 114309
21/11/2025 101.00p 104.96p 99.04p 103.00p 72219
20/11/2025 92.50p 105.00p 92.10p 102.00p 248076
19/11/2025 88.50p 93.00p 87.00p 92.50p 59188
18/11/2025 92.00p 92.00p 87.01p 88.50p 19135
17/11/2025 92.50p 93.00p 89.00p 92.00p 25367
14/11/2025 92.50p 93.00p 92.00p 92.50p 41487
13/11/2025 91.50p 93.00p 90.00p 90.00p 30187
12/11/2025 89.50p 92.00p 89.50p 91.50p 7917
11/11/2025 92.00p 92.00p 87.75p 89.50p 52585
10/11/2025 92.50p 94.00p 89.75p 92.00p 20649
07/11/2025 88.50p 93.75p 88.50p 93.00p 37267
06/11/2025 92.50p 92.50p 84.51p 88.50p 168568
05/11/2025 98.50p 100.00p 93.00p 94.00p 45680
04/11/2025 98.50p 99.90p 95.25p 98.50p 73785
03/11/2025 93.50p 99.89p 92.00p 98.50p 124637
31/10/2025 94.50p 96.90p 90.00p 93.50p 108099
30/10/2025 91.00p 98.80p 89.00p 94.50p 131840
29/10/2025 83.50p 95.00p 82.00p 91.00p 297140
28/10/2025 76.50p 85.00p 76.50p 83.00p 74458
27/10/2025 74.00p 78.00p 71.00p 75.50p 2784414
24/10/2025 74.00p 77.00p 73.11p 74.00p 45030
23/10/2025 77.00p 78.00p 73.02p 74.00p 34077
22/10/2025 81.00p 82.36p 75.12p 77.00p 122778
21/10/2025 75.00p 83.00p 75.00p 81.00p 73581
20/10/2025 76.00p 77.00p 73.80p 75.00p 47615
17/10/2025 75.50p 77.40p 73.09p 76.00p 118566
16/10/2025 75.50p 76.00p 73.38p 75.50p 27642
15/10/2025 78.00p 80.00p 75.00p 77.50p 15104
14/10/2025 78.00p 78.97p 77.00p 78.00p 34951
13/10/2025 78.00p 79.00p 75.00p 78.00p 47660
10/10/2025 76.50p 79.50p 73.00p 78.00p 43318
09/10/2025 79.50p 81.00p 72.01p 76.00p 143790
08/10/2025 78.00p 81.00p 77.00p 79.50p 23323
07/10/2025 75.50p 80.00p 75.50p 78.00p 78830
06/10/2025 75.50p 76.99p 75.50p 75.50p 60117
03/10/2025 77.00p 79.96p 75.50p 75.50p 81113
02/10/2025 77.00p 81.00p 77.00p 77.00p 107749
01/10/2025 77.50p 79.00p 77.00p 77.00p 11392
30/09/2025 72.00p 78.94p 72.00p 77.50p 128952
29/09/2025 70.00p 73.98p 69.12p 72.00p 171907
26/09/2025 70.00p 71.96p 69.00p 69.00p 17919
25/09/2025 73.50p 73.50p 70.00p 70.00p 71198
24/09/2025 73.50p 75.00p 73.36p 73.50p 23136
23/09/2025 74.00p 75.00p 73.50p 73.50p 64209
22/09/2025 67.50p 78.50p 67.50p 74.00p 200056
19/09/2025 67.50p 69.00p 67.50p 67.50p 44476
18/09/2025 70.50p 70.50p 67.00p 67.50p 57088
17/09/2025 70.00p 71.90p 68.08p 69.50p 7851
16/09/2025 64.50p 70.00p 64.50p 70.00p 49125
15/09/2025 64.50p 74.50p 64.50p 70.00p 285341
12/09/2025 61.00p 61.27p 61.00p 61.00p 0
11/09/2025 61.00p 61.00p 61.00p 61.00p 0
10/09/2025 61.00p 61.58p 61.00p 61.00p 2420
09/09/2025 61.00p 61.27p 61.00p 61.00p 0
08/09/2025 61.00p 61.96p 60.27p 61.00p 4653
05/09/2025 61.00p 61.27p 61.00p 61.00p 0
04/09/2025 61.00p 61.27p 60.27p 61.00p 250
03/09/2025 61.50p 61.50p 60.25p 61.00p 19417
02/09/2025 61.50p 62.00p 61.33p 61.50p 18548
01/09/2025 61.50p 61.95p 61.15p 61.50p 26698
29/08/2025 61.50p 61.57p 61.03p 61.50p 4143
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

*Close Price adjusted for both dividends and splits