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 529.63 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,071.72 GBp, while 1000 GBp invested 1 year ago would be worth 743.02 GBp. This corresponds to total returns of -47.04%, 7.17%, -25.7%, respectively, with annualized returns of -6.15%, 1.39%, -25.7%.

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
November 10, 2026	66	66.5	66.5	68	64	30,118
November 09, 2026	66	66	66	66.8	64	27,035
November 06, 2026	66	66	66	68	64	15,939
November 05, 2026	66	66	66	68	64	3,098
November 04, 2026	66.5	66	66	68	64	1,841
November 03, 2026	66.5	66.5	66.5	68	65.1	22,827
November 02, 2026	67.5	66.5	66.5	70	65.2	88,783
October 30, 2026	67.5	67.5	67.5	69	67.5	30,032
October 29, 2026	67	67.5	67.5	69	66	25,983
October 28, 2026	67.5	67.5	67.5	69	66	39,886
October 27, 2026	67.5	67.5	67.5	69	66	9,406
October 26, 2026	67	67.5	67.5	68.5	66.35	19,309
October 23, 2026	67	67	67	69	65	23,001
October 22, 2026	67	67	67	67.4	66.32	15,492
October 21, 2026	66.5	67	67	69	66.32	61,440
October 20, 2026	67.5	66.5	66.5	70	65	16,407
October 19, 2026	66.5	67.5	67.5	70	66.5	11,116
October 16, 2026	68	66.5	66.5	70	65	102,935
October 15, 2026	68	68	68	70	66	11,905
October 14, 2026	66.5	68	68	70	66	31,102
October 13, 2026	67.5	66.5	66.5	68	65	6,989
October 12, 2026	67.5	67.5	67.5	69	65	1,059
October 09, 2026	67.5	67.5	67.5	69	65	4,323
October 08, 2026	66.5	67.5	67.5	70	66	33,309
October 07, 2026	66.5	66.5	66.5	67.7	66.02	16,692
October 06, 2026	66.5	66.5	66.5	68	65	29,194
October 05, 2026	68	66.5	66.5	70	66	62,340
October 02, 2026	68	68	68	70	66	36,795
October 01, 2026	68.5	69	69	70	65.85	77,018
September 30, 2026	67	69	69	70	65	79,452
September 29, 2026	67	67	67	69	65	56,917
September 28, 2026	71.5	68	68	73	65.06	120,743
September 25, 2026	71.5	71.5	71.5	73	70.01	43,723
September 24, 2026	71.5	71.5	71.5	73	70	44,358
September 23, 2026	81.5	71.5	71.5	83	70	290,645
September 22, 2026	82	82	82	84	80	24,392
September 21, 2026	80.2	82	82	84	80	16,943
September 18, 2026	82.5	82	82	84	80	42,033
September 17, 2026	80	82.5	82.5	84	75	86,836
September 16, 2026	77.5	76.6	76.6	80	76.6	34,124
September 15, 2026	77.5	76	76	80	75	56,373
September 11, 2026	70.5	70.5	70.5	72	68	99,599
September 10, 2026	69.5	70.5	70.5	75	68.5	175,370
September 09, 2026	68.5	69.5	69.5	70	68	23,333
September 08, 2026	68	68.5	68.5	69	67	85,112
September 07, 2026	65	68	68	70	64.01	83,474
September 04, 2026	65	65	65	66	64	5,364
September 03, 2026	65	65	65	66	65	6,597
September 02, 2026	65.5	65	65	66	64	64,483
September 01, 2026	65.5	65.5	65.5	67	64.55	22,340
August 28, 2026	65.5	65.5	65.5	67	64.4	48,749
August 27, 2026	65.5	65.5	65.5	67	64	771
August 26, 2026	65.5	65.5	65.5	66.94	64.3	31,653
August 25, 2026	65.5	65.5	65.5	66.94	64.3	26,801
August 24, 2026	65.5	65.5	65.5	66.94	64.25	20,423
August 21, 2026	65.5	65.5	65.5	67	64.2	67,856
August 20, 2026	65	65.5	65.5	67	64	20,540
August 19, 2026	65	65	65	66	64	86,986
August 18, 2026	65.5	64	64	67	64	29,419
August 17, 2026	67.5	68	68	69	65	30,560