Ingenta plc (ING.L) LSE

Currency In GBp

ING.L Historical Return

If you invested 1000 GBp in Ingenta plc (ING.L) 10 years ago, it would be worth 597.71 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,078.24 GBp, while 1000 GBp invested 1 year ago would be worth 999.67 GBp. This corresponds to total returns of -40.23%, 7.82%, -0.03%, respectively, with annualized returns of -5.01%, 1.52%, -0.03%.

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
July 31, 2026	59.5	60.5	60.5	63	59	64,890
July 30, 2026	62.5	59.8	59.8	64	59.05	120,245
July 29, 2026	61	62.6	62.6	64	60.7	45,048
July 28, 2026	60	61.5	61.5	62	59	81,231
July 27, 2026	61	61	61	63	58.25	64,482
July 24, 2026	60	61	61	62.6	59.05	30,691
July 23, 2026	62	60	60	63	59	34,096
July 22, 2026	64.5	62	62	66	61.2	20,662
July 21, 2026	64.5	64.5	64.5	64.7	63.09	9,951
July 20, 2026	65	64.5	64.5	66	63.1	7,304
July 17, 2026	65.5	65	65	66	64	27,390
July 16, 2026	65.5	65.5	65.5	67	64	33,363
July 15, 2026	65.5	67.4	67.4	67.4	64	4,807
July 14, 2026	64.5	67.6	67.6	67.6	63.8	38,199
July 13, 2026	65.5	64.5	64.5	66	63	23,380
July 10, 2026	65	65.5	65.5	65.7	64	21,753
July 09, 2026	65	65	65	65.95	64.51	31,062
July 08, 2026	65	65	65	66	63	50,501
July 07, 2026	64.5	65	65	66	64	64,130
July 06, 2026	63.5	64.5	64.5	66	62	36,312
July 03, 2026	67	63.5	63.5	67	61	77,171
July 02, 2026	58.5	60.4	60.4	67	57	263,134
July 01, 2026	61	58.5	58.5	63	56	207,332
June 30, 2026	64	61.5	61.5	65	60.6	161,288
June 29, 2026	61.7	64	64	65	60	191,684
June 26, 2026	63	61	61	64	59.5	321,019
June 25, 2026	81	63	63	82	62	733,762
June 24, 2026	86.5	84.5	84.5	88	81	111,787
June 23, 2026	88	86.5	86.5	89	85	34,271
June 22, 2026	89	88	88	90	87	64,743
June 19, 2026	90.5	89	89	93	85	27,801
June 18, 2026	92.5	90.5	90.5	95	88.5	18,654
June 17, 2026	92.5	92.5	92.5	95	90	10,510
June 16, 2026	92.5	92.5	92.5	95	90	8,480
June 15, 2026	92.5	92.5	92.5	95	90	16,829
June 12, 2026	92.5	92.5	92.5	95	90	25,524
June 11, 2026	92.5	92.5	92.5	95	90	893
June 10, 2026	90	92.5	92.5	95	90	17,482
June 09, 2026	88.5	90	90	92.3	88	30,264
June 08, 2026	91	88.5	88.5	91	83.75	99,462
June 05, 2026	95	92.5	92.5	98	88	38,111
June 04, 2026	95	95	95	98	92	18,310
June 03, 2026	92	95	95	98	92	4,382
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