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	71.50p on 23-09-2026 at 08:54:41
Change	-10.50p -12.8%
Buy	73.00p
Sell	70.00p

Last Trade:	Sell 52.00 at 70.00p
Day's Volume:	136,738
Last Close:	82.00p
Open:	81.50p
ISIN:	GB00B3BDTG73

Day's Range	70.50p - 81.50p
52wk Range:	57.50p - 137.00p
Market Capitalisation:	£10.87m
VWAP:	74.05876p
Shares in Issue:	15.20m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ingenta (ING) Latest Trades
Sell*	52	70.00p	SI Trade	09:54:41 - 23-Sep-26
Buy*	2	73.00p	SI Trade	09:54:41 - 23-Sep-26
Buy*	2,000	71.00p	Ordinary	09:54:35 - 23-Sep-26
Buy*	4,000	71.00p	Ordinary	09:53:40 - 23-Sep-26
Buy*	4,000	70.95p	Ordinary	09:53:26 - 23-Sep-26
Buy*	4,000	70.95p	Ordinary	09:53:16 - 23-Sep-26
Sell*	1,000	70.25p	Ordinary	09:46:05 - 23-Sep-26
Buy*	41	71.00p	Ordinary	09:41:22 - 23-Sep-26
Buy*	5	71.00p	Ordinary	09:37:57 - 23-Sep-26
Buy*	2	71.00p	Ordinary	09:32:20 - 23-Sep-26

See more Ingenta trades

Ingenta (ING) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Sep 2026 (Tue)	82.00	82.00	82.00	82.00	24,389
21st Sep 2026 (Mon)	82.00	82.00	81.60	82.00	16,932
18th Sep 2026 (Fri)	82.50	82.50	82.00	82.00	42,032
17th Sep 2026 (Thu)	77.50	82.50	76.60	82.50	86,830
16th Sep 2026 (Wed)	77.50	76.60	76.60	76.60	33,574
15th Sep 2026 (Tue)	77.50	77.50	76.00	76.00	56,369
14th Sep 2026 (Mon)	70.50	76.00	70.00	76.00	116,864
11th Sep 2026 (Fri)	70.50	71.00	70.00	70.50	96,961
10th Sep 2026 (Thu)	69.50	73.50	69.50	70.50	175,369
9th Sep 2026 (Wed)	68.50	69.50	68.50	69.50	23,332
8th Sep 2026 (Tue)	68.00	68.50	68.00	68.50	85,108
7th Sep 2026 (Mon)	65.00	68.00	65.00	68.00	82,642
4th Sep 2026 (Fri)	65.00	65.00	65.00	65.00	5,359
3rd Sep 2026 (Thu)	65.00	65.00	65.00	65.00	6,597
2nd Sep 2026 (Wed)	65.50	65.50	65.00	65.00	64,475
1st Sep 2026 (Tue)	65.50	65.50	65.50	65.50	19,310
31st Aug 2026 (Mon)	65.50	65.50	65.50	65.50	0
28th Aug 2026 (Fri)	65.50	65.50	65.50	65.50	48,748
27th Aug 2026 (Thu)	65.50	65.50	65.50	65.50	770
26th Aug 2026 (Wed)	65.50	65.50	65.50	65.50	31,653
25th Aug 2026 (Tue)	65.50	65.50	65.50	65.50	26,801
24th Aug 2026 (Mon)	65.50	65.50	65.50	65.50	18,921

See more Ingenta price history

Date	Source	Headline
Ingenta (ING) Regulatory News
3rd Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
20th Aug 2026 7:00 am	RNS	Transaction in Own Shares
12th Aug 2026 10:54 am	RNS	TR-1: Notification of major holdings
6th Aug 2026 7:00 am	RNS	Acquisition of FirstAida and Board Appointment
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

See more Ingenta regulatory news

FTSE 100 Latest

Value10,725.29

Change16.96