Ingenta plc (ING.L) LSE

61.00

+0(+0.00%)

Updated at September 09 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202561616161617,250
September 04, 20256161616160.27500
September 03, 202561.5616161.560.2520,672
September 02, 202561.9561.561.56261.1518,548
September 01, 202561.9561.561.561.9561.1526,698
August 29, 202561.0361.561.561.561.038,286
August 28, 202561.561.561.561.561.50
August 27, 202561.861.561.561.861.037,163
August 26, 202561.3661.561.5626147,132
August 22, 20256261.561.562.561.512,004
August 21, 20256261.561.56261.54,668
August 20, 202561.9861.561.56261.264,617
August 19, 202561.561.561.561.561.50
August 18, 20256361.561.56361.548,864
August 15, 202562.7616162.76126,536
August 14, 202562.961.561.562.961.510,000
August 13, 202560.3561616160.3525,413
August 12, 202561.8616161.86112,000
August 11, 202561.66161626120,014
August 08, 202561.4606061.658.013,419
August 07, 202559.7559.559.559.7559.510,418
August 06, 20256159.559.5615729,026
August 05, 202561.5626262.961.5395
August 04, 202562.9626262.961120
August 01, 202562.9626262.958.2510,007
July 31, 202562.766262636134,955
July 30, 202561626262611,628
July 29, 202561.0362626261.03200
July 28, 202561626263.56143,730
July 25, 202561.8862626261.886,000
July 24, 202561.8861.561.561.8861.54,161
July 23, 202560.0961.561.562.8760.091,012
July 22, 202561.961.561.561.961.5424
July 21, 20256261616259.126,742
July 18, 202564.85616164.85595,168
July 17, 202562626262620
July 16, 202559.11626262594,115
July 15, 202565.75626265.7559.1157,572
July 14, 202567.4866.566.5686546,864
July 11, 202565.1566.566.567.565.1520,401
July 10, 202566.566.566.566.566.50
July 09, 202567.4666.2566.2567.4666.2530,982
July 08, 202565.4966.566.567.8765.4933,684
July 07, 20256666.566.5696625,110
July 04, 202569.91676769.916721,451
July 03, 202568696969.16687,764
July 02, 202566.968.568.568.566.0615,970
July 01, 202563666667634,912
June 30, 20256664.564.56664.515,419
June 27, 202562.564.564.564.8862.516,237
June 26, 202564.88646464.8864300
June 25, 202564.9646465.8962.53,927
June 24, 20256564646562.518,811
June 23, 202563.563.563.563.563.50
June 20, 202562.563.563.56562.52,203
June 19, 202564.9863.563.564.9862.55,581
June 18, 20256563.563.56563.53,860
June 17, 20256563.563.5656325,965
June 16, 20256564646563.061,913
June 13, 202564.864646563.014,084
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved