Ingenta plc (ING.L) LSE

86.00

+2(+2.38%)

Updated at December 24 11:33AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202584868688.928416,737
December 23, 202588.5848488.58237,617
December 22, 202584.586.586.586.784.512,827
December 19, 20258284.584.58581.1357,102
December 18, 20258282828380.538,988
December 17, 20257981.581.581.9778.5555,719
December 16, 2025797979817790,403
December 15, 202585797985.947570,141
December 12, 202583.585858675.1200,386
December 11, 20258083.583.5858071,052
December 10, 2025888075887570,209
December 09, 202589.59191938710,722
December 08, 202587.589.589.591.785.1543,871
December 05, 202587.2687.587.59185.0674,863
December 04, 20259890.590.59888.2532,614
December 03, 20259596.596.596.959528,985
December 02, 20259697.597.598.939642,217
December 01, 202595969698.9393.1824,147
November 28, 20259695959893.243,586
November 27, 20251009898102.59755,084
November 26, 20259610010010694.12223,168
November 25, 202593.5969697.89334,103
November 24, 202510393.593.510593116,809
November 21, 2025101103103104.9699.0478,219
November 20, 202592.510210210592.1233,010
November 19, 202588.592.592.5938759,288
November 18, 20259288.588.59287.0123,771
November 17, 202592.59292938925,367
November 14, 20259292.592.5939246,831
November 13, 202591.59090939030,187
November 12, 202589.591.591.59289.58,025
November 11, 20259289.589.59287.7553,085
November 10, 202592.592929489.7523,144
November 07, 202588.5939393.7588.537,267
November 06, 202592.588.588.592.584.51168,568
November 05, 202598.594941009345,680
November 04, 202598.598.598.599.995.2581,785
November 03, 202593.598.598.599.8992124,637
October 31, 202594.593.593.596.990108,380
October 30, 20259194.594.598.889144,340
October 29, 202583.591919582297,140
October 28, 202576.583838576.574,458
October 27, 20257475.575.578712.79M
October 24, 20257474747773.1158,017
October 23, 20257774747873.0269,977
October 22, 202581777782.3675.12122,778
October 21, 2025758181837573,581
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved