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 493.35 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,202.72 GBp, while 1000 GBp invested 1 year ago would be worth 896.1 GBp. This corresponds to total returns of -50.66%, 20.27%, -10.39%, respectively, with annualized returns of -6.82%, 3.76%, -10.39%.

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
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
August 14, 2026	67.5	67.5	67.5	69	66	28,878
August 13, 2026	67	67.5	67.5	69	65.5	39,944
August 12, 2026	67	67	67	69	65	8,202
August 11, 2026	69	67	67	69	65	6,021
August 10, 2026	68.94	67	67	69	65	24,392
August 07, 2026	70.5	67.5	67.5	71	66	51,087
August 06, 2026	63.5	69.5	69.5	72	63.5	120,369
August 05, 2026	65	63.5	63.5	65	62	18,582
August 04, 2026	62	63.5	63.5	65	61.8	25,233
August 03, 2026	62	62	62	64	59	75,906
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