Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ingenta (ING) Share Price

Intraday
Historical

Price	69.50p on 06-08-2026 at 15:57:08
Change	6.00p 9.45%
Buy	71.00p
Sell	68.00p

Last Trade:	Sell 15.00 at 68.30p
Day's Volume:	120,352
Last Close:	69.50p
Open:	63.50p
ISIN:	GB00B3BDTG73

Day's Range	63.50p - 72.00p
52wk Range:	57.50p - 137.00p
Market Capitalisation:	£10.08m
VWAP:	69.04555p
Shares in Issue:	14.51m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ingenta (ING) Latest Trades
Sell*	15	68.30p	Ordinary	15:58:24 - 06-Aug-26
Buy*	7,520	69.55p	Ordinary	15:34:17 - 06-Aug-26
Sell*	14,790	69.26p	Ordinary	14:59:55 - 06-Aug-26
Buy*	140	71.00p	Ordinary	14:38:00 - 06-Aug-26
Buy*	140	71.00p	Ordinary	14:33:28 - 06-Aug-26
Buy*	316	71.00p	Ordinary	14:31:42 - 06-Aug-26
Buy*	3,055	69.55p	Ordinary	14:18:13 - 06-Aug-26
Buy*	1,396	70.94p	Ordinary	14:01:21 - 06-Aug-26
Buy*	5,000	70.60p	Ordinary	13:37:31 - 06-Aug-26
Sell*	48	69.26p	Ordinary	13:13:30 - 06-Aug-26

See more Ingenta trades

Ingenta (ING) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Aug 2026 (Wed)	63.50	63.50	63.50	63.50	18,579
4th Aug 2026 (Tue)	62.00	63.50	62.00	63.50	25,229
3rd Aug 2026 (Mon)	60.50	62.00	60.50	62.00	75,904
31st Jul 2026 (Fri)	59.50	61.00	59.50	60.50	64,889
30th Jul 2026 (Thu)	62.50	62.60	59.80	59.80	111,022
29th Jul 2026 (Wed)	61.00	62.60	62.50	62.60	37,369
28th Jul 2026 (Tue)	59.50	61.50	59.50	61.50	81,228
27th Jul 2026 (Mon)	61.00	61.00	59.50	61.00	64,477
24th Jul 2026 (Fri)	60.00	62.00	60.00	61.00	29,860
23rd Jul 2026 (Thu)	62.00	62.60	60.00	60.00	33,684
22nd Jul 2026 (Wed)	64.50	64.50	62.00	62.00	20,660
21st Jul 2026 (Tue)	64.50	64.50	64.50	64.50	9,559
20th Jul 2026 (Mon)	65.00	65.00	64.50	64.50	7,304
17th Jul 2026 (Fri)	65.50	65.50	65.00	65.00	25,851
16th Jul 2026 (Thu)	65.50	65.50	65.50	65.50	33,362
15th Jul 2026 (Wed)	65.50	67.40	67.40	67.40	4,806
14th Jul 2026 (Tue)	64.50	67.60	67.60	67.60	38,197
13th Jul 2026 (Mon)	65.50	65.50	64.50	64.50	22,877
10th Jul 2026 (Fri)	65.00	65.50	65.00	65.50	20,242
9th Jul 2026 (Thu)	65.00	65.00	65.00	65.00	30,755
8th Jul 2026 (Wed)	65.00	65.00	64.50	65.00	50,497
7th Jul 2026 (Tue)	64.50	65.00	64.50	65.00	64,128
6th Jul 2026 (Mon)	63.50	64.50	63.50	64.50	36,306

See more Ingenta price history

Date	Source	Headline
Ingenta (ING) Regulatory News
25th Jun 2026 2:56 pm	RNS	Result of AGM
25th Jun 2026 7:00 am	RNS	AGM Trading Update
1st May 2026 7:01 am	RNS-R	Investor Presentation via Investor Meet Company
1st May 2026 7:00 am	RNS	Posting of Annual Report & Notice of AGM
27th Apr 2026 7:00 am	RNS	Final Results
22nd Jan 2026 7:00 am	RNS	Trading Update
18th Nov 2025 4:30 pm	RNS	Holding(s) in Company
18th Nov 2025 4:29 pm	RNS	Holding(s) in Company
4th Nov 2025 3:21 pm	RNS	Holding(s) in Company
7th Oct 2025 7:00 am	RNS	Holding(s) in Company

See more Ingenta regulatory news

FTSE 100 Latest

Value10,867.89

Change-20.41