Ingenta plc (ING.L) LSE

95.20

+0.2(+0.21%)

Updated at June 02 04:35PM

Currency In GBp

ING.L Historical Return

If you invested 1000 GBp in Ingenta plc (ING.L) 10 years ago, it would be worth 970.14 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,570.7 GBp, while 1000 GBp invested 1 year ago would be worth 1,652.78 GBp. This corresponds to total returns of -2.99%, 57.07%, 65.28%, respectively, with annualized returns of -0.3%, 9.45%, 65.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ING.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	95	95.2	95.2	98	92	350
June 01, 2026	95	95	95	100	92	39,501
May 29, 2026	100	95	95	100	93.83	32,537
May 28, 2026	97.5	97.5	97.5	98.9	95	3,709
May 27, 2026	99.5	97.5	97.5	102	95	22,832
May 26, 2026	103.5	99.5	99.5	106	97	39,788
May 22, 2026	103	103	103	106	100	18,265
May 21, 2026	106	103	103	106	98.25	48,885
May 20, 2026	96	98.2	98.2	100	95.5	32,269
May 19, 2026	98	96	96	100	95.1	65,321
May 18, 2026	98	98	98	100	96	1,508
May 15, 2026	98	98	98	100	96	32,590
May 14, 2026	96.5	98	98	100	96	12,927
May 13, 2026	96.5	96.5	96.5	98	95	4,953
May 12, 2026	99	96.5	96.5	100	95	18,042
May 11, 2026	102	99	99	104	98	32,759
May 08, 2026	100.5	102	102	105	98	57,281
May 07, 2026	99	100.5	100.5	103	95	38,117
May 06, 2026	97.5	99	99	103	95	34,270
May 05, 2026	99.5	97.5	97.5	102	95	35,643
May 01, 2026	97	99.5	99.5	102	95	34,188
April 30, 2026	97	97	97	99	95	6,337
April 29, 2026	100	97	97	102	96	65,085
April 28, 2026	100	100	100	102	98	18,865
April 27, 2026	105	100	100	108	98	94,549
April 24, 2026	115	107.5	107.5	118	105	36,916
April 23, 2026	117.5	119	119	120	115.03	76,498
April 22, 2026	114	117.5	117.5	118	110	33,310
April 21, 2026	114	114	114	116.75	110	15,755
April 20, 2026	118	114	114	118	110	55,365
April 17, 2026	111	116	116	120	108	50,930
April 16, 2026	111	111	111	114	108	25,667
April 15, 2026	111.5	115	115	115	108	18,809
April 14, 2026	110	115	115	115	105	44,635
April 13, 2026	109	107.5	107.5	113	105	58,667
April 10, 2026	99.5	109	109	112.6	99.5	103,781
April 09, 2026	103.25	99.5	99.5	107	98.15	46,777
April 08, 2026	95	103.25	103.25	106.5	95	67,135
April 07, 2026	94.5	95	95	100	92	65,490
April 02, 2026	97.5	94.5	94.5	98.75	91.1	64,176
April 01, 2026	89	97.5	97.5	98.75	89	47,844
March 31, 2026	86.5	89	89	90	86.5	31,976
March 30, 2026	88.5	86.5	86.5	90	85	51,234
March 27, 2026	88.5	88.5	88.5	92	87	99,296
March 26, 2026	89	88.5	88.5	90	87.6	56,680
March 25, 2026	85.5	88	88	89	84.3	71,495
March 24, 2026	88.5	85	85	89.85	80.2	73,097
March 23, 2026	94	88.5	88.5	94	81.21	72,561
March 20, 2026	92.5	94	93	96	90	28,770
March 19, 2026	101	92.5	92.5	101	90	101,563
March 18, 2026	100	101	101	105	97	23,000
March 17, 2026	97.5	100	100	104	95	8,368
March 16, 2026	100.5	97.5	97.5	103	90.85	100,332
March 13, 2026	102	100.5	100.5	104	98	46,595
March 12, 2026	107.5	102	102	108.85	100	33,227
March 11, 2026	109	107.5	107.5	112	105	29,027
March 10, 2026	102.5	109	109	114.73	100	67,762
March 09, 2026	107.5	102.5	102.5	110	90.7	122,349
March 06, 2026	117.5	110	110	120	106	139,598
March 05, 2026	117.5	118	118	120	115.3	24,732