Ingenta plc (ING.L) LSE

76.96

+1.96(+2.61%)

Updated at October 21 12:41PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 20257675757773.848,115
October 17, 202575.5767677.473.09119,340
October 16, 202575.575.2975.297673.3827,642
October 15, 20257877.577.5807515,104
October 14, 202578787878.977735,015
October 13, 2025787878797547,660
October 10, 202576.5787879.57344,068
October 09, 202579.576768172.01143,790
October 08, 20257879.579.5817723,940
October 07, 202575.578788075.578,830
October 06, 202575.575.575.576.9975.561,117
October 03, 20257775.575.579.9675.591,113
October 02, 20257877778177107,749
October 01, 202577.57777797711,392
September 30, 20257277.577.578.9472128,952
September 29, 202570727273.9869.12313,437
September 26, 202570696971.966917,919
September 25, 202573.5707073.57071,198
September 24, 202573.573.571.757573.532,580
September 23, 20257473.571.757573.564,209
September 22, 202567.57472.2478.567.5200,056
September 19, 20256967.567.56967.544,476
September 18, 202570.567.567.570.56758,540
September 17, 20257069.569.571.968.087,871
September 16, 202570707071.997050,780
September 15, 202564.5707074.564.5285,341
September 12, 202561616161614,840
September 11, 202561616161614,840
September 10, 202561616161.58614,840
September 09, 202561616161614,653
September 08, 202561616161.9660.274,655
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved