UK markets open in 2 hours 50 minutes
NIKKEI 225
38,399.09 -833.71 (-2.13%) HANG SENG
16,280.68 -319.78 (-1.93%) CRUDE OIL
85.88 +0.47 (+0.55%) GOLD FUTURES
2,404.30 +21.30 (+0.89%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,630.70 -1,607.61 (-3.08%)
Inchcape plc (INCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 708.00 | 736.50 | 705.50 | 727.00 | 727.00 | 2,507,494 |
| 12 Apr 2024 | 720.00 | 724.00 | 698.50 | 698.50 | 698.50 | 1,027,117 |
| 11 Apr 2024 | 730.00 | 732.50 | 717.00 | 718.00 | 718.00 | 1,338,778 |
| 10 Apr 2024 | 754.00 | 754.50 | 722.50 | 729.50 | 729.50 | 2,357,586 |
| 09 Apr 2024 | 749.50 | 752.22 | 745.00 | 747.00 | 747.00 | 1,687,308 |
| 08 Apr 2024 | 734.50 | 755.50 | 734.00 | 752.50 | 752.50 | 810,815 |
| 05 Apr 2024 | 735.00 | 740.00 | 724.00 | 736.00 | 736.00 | 572,506 |
| 04 Apr 2024 | 739.00 | 750.00 | 733.50 | 735.50 | 735.50 | 1,127,116 |
| 03 Apr 2024 | 720.00 | 736.00 | 717.00 | 736.00 | 736.00 | 940,126 |
| 02 Apr 2024 | 730.00 | 741.48 | 719.50 | 720.00 | 720.00 | 1,812,717 |
| 28 Mar 2024 | 725.00 | 729.50 | 717.00 | 724.00 | 724.00 | 604,804 |
| 27 Mar 2024 | 715.00 | 724.50 | 709.00 | 724.50 | 724.50 | 710,343 |
| 26 Mar 2024 | 682.00 | 711.50 | 682.00 | 711.50 | 711.50 | 865,155 |
| 25 Mar 2024 | 682.50 | 699.00 | 681.00 | 699.00 | 699.00 | 1,091,816 |
| 22 Mar 2024 | 680.00 | 689.00 | 669.50 | 689.00 | 689.00 | 1,275,941 |
| 21 Mar 2024 | 667.00 | 678.50 | 664.00 | 671.00 | 671.00 | 1,381,437 |
| 20 Mar 2024 | 658.50 | 659.00 | 643.00 | 659.00 | 659.00 | 1,015,927 |
| 19 Mar 2024 | 638.00 | 647.50 | 635.50 | 647.50 | 647.50 | 1,449,573 |
| 18 Mar 2024 | 657.00 | 657.00 | 639.00 | 639.50 | 639.50 | 412,175 |
| 15 Mar 2024 | 630.00 | 643.50 | 630.00 | 642.50 | 642.50 | 9,118,625 |
| 14 Mar 2024 | 637.50 | 644.50 | 630.00 | 633.50 | 633.50 | 3,599,424 |
| 13 Mar 2024 | 652.50 | 653.50 | 638.00 | 638.00 | 638.00 | 2,112,470 |
| 12 Mar 2024 | 655.50 | 655.50 | 633.94 | 643.50 | 643.50 | 620,980 |
| 11 Mar 2024 | 634.50 | 647.50 | 624.00 | 642.50 | 642.50 | 760,632 |
| 08 Mar 2024 | 642.50 | 654.50 | 636.00 | 636.00 | 636.00 | 776,110 |
| 07 Mar 2024 | 644.50 | 659.00 | 637.00 | 658.50 | 658.50 | 882,268 |
| 06 Mar 2024 | 630.00 | 645.00 | 620.50 | 642.00 | 642.00 | 1,798,644 |
| 05 Mar 2024 | 685.50 | 687.50 | 597.50 | 624.50 | 624.50 | 2,065,098 |
| 04 Mar 2024 | 689.50 | 692.52 | 679.00 | 680.50 | 680.50 | 782,467 |
| 01 Mar 2024 | 685.00 | 693.50 | 679.67 | 690.00 | 690.00 | 910,800 |
| 29 Feb 2024 | 680.00 | 693.50 | 673.00 | 682.00 | 682.00 | 946,453 |
| 28 Feb 2024 | 682.00 | 684.00 | 674.00 | 684.00 | 684.00 | 1,484,355 |
| 27 Feb 2024 | 647.00 | 683.50 | 647.00 | 683.50 | 683.50 | 408,018 |
| 26 Feb 2024 | 655.50 | 662.50 | 653.50 | 659.50 | 659.50 | 477,321 |
| 23 Feb 2024 | 677.00 | 677.00 | 655.00 | 657.50 | 657.50 | 969,313 |
| 22 Feb 2024 | 648.50 | 672.00 | 648.50 | 661.00 | 661.00 | 513,640 |
| 21 Feb 2024 | 678.50 | 678.50 | 657.00 | 664.50 | 664.50 | 3,616,215 |
| 20 Feb 2024 | 664.00 | 669.78 | 663.50 | 667.50 | 667.50 | 266,702 |
| 19 Feb 2024 | 666.00 | 668.00 | 655.50 | 666.00 | 666.00 | 304,959 |
| 16 Feb 2024 | 660.00 | 661.00 | 648.00 | 656.50 | 656.50 | 614,716 |
| 15 Feb 2024 | 656.00 | 656.00 | 644.50 | 644.50 | 644.50 | 1,674,617 |
| 14 Feb 2024 | 632.00 | 656.00 | 632.00 | 648.50 | 648.50 | 400,117 |
| 13 Feb 2024 | 665.50 | 665.50 | 638.00 | 647.50 | 647.50 | 1,309,632 |
| 12 Feb 2024 | 678.50 | 683.50 | 664.50 | 665.50 | 665.50 | 508,644 |
| 09 Feb 2024 | 682.00 | 687.00 | 674.50 | 674.50 | 674.50 | 674,442 |
| 08 Feb 2024 | 675.00 | 690.50 | 675.00 | 683.00 | 683.00 | 2,581,085 |
| 07 Feb 2024 | 684.00 | 688.50 | 678.00 | 680.00 | 680.00 | 2,486,066 |
| 06 Feb 2024 | 675.00 | 687.00 | 675.00 | 682.50 | 682.50 | 569,670 |
| 05 Feb 2024 | 672.00 | 686.20 | 672.00 | 675.00 | 675.00 | 1,457,106 |
| 02 Feb 2024 | 697.00 | 697.00 | 676.00 | 680.00 | 680.00 | 640,839 |
| 01 Feb 2024 | 678.50 | 698.00 | 678.50 | 684.00 | 684.00 | 598,050 |
| 31 Jan 2024 | 672.50 | 694.00 | 672.50 | 685.00 | 685.00 | 1,276,276 |
| 30 Jan 2024 | 703.00 | 703.00 | 680.00 | 680.00 | 680.00 | 2,440,583 |
| 29 Jan 2024 | 692.00 | 709.50 | 672.50 | 688.00 | 688.00 | 1,636,417 |
| 26 Jan 2024 | 681.50 | 690.50 | 676.50 | 683.50 | 683.50 | 347,628 |
| 25 Jan 2024 | 660.00 | 678.50 | 660.00 | 678.50 | 678.50 | 2,289,269 |
| 24 Jan 2024 | 645.00 | 669.00 | 645.00 | 669.00 | 669.00 | 791,822 |
| 23 Jan 2024 | 660.00 | 663.00 | 651.00 | 651.00 | 651.00 | 1,378,650 |
| 22 Jan 2024 | 655.00 | 664.50 | 654.00 | 660.00 | 660.00 | 745,986 |
| 19 Jan 2024 | 681.50 | 681.50 | 648.50 | 651.00 | 651.00 | 798,255 |
| 18 Jan 2024 | 675.00 | 681.50 | 662.00 | 665.50 | 665.50 | 764,159 |
| 17 Jan 2024 | 685.50 | 685.50 | 655.00 | 661.50 | 661.50 | 892,148 |
| 16 Jan 2024 | 695.00 | 696.00 | 683.00 | 685.00 | 685.00 | 3,363,055 |
| 15 Jan 2024 | 710.00 | 722.50 | 696.00 | 696.00 | 696.00 | 579,082 |
| 12 Jan 2024 | 722.50 | 722.50 | 705.50 | 708.50 | 708.50 | 347,679 |
| 11 Jan 2024 | 696.50 | 722.50 | 696.50 | 705.50 | 705.50 | 975,483 |
| 10 Jan 2024 | 713.00 | 718.50 | 708.47 | 708.50 | 708.50 | 447,281 |
| 09 Jan 2024 | 732.00 | 732.00 | 715.50 | 715.50 | 715.50 | 2,083,277 |
| 08 Jan 2024 | 701.50 | 721.50 | 698.50 | 719.00 | 719.00 | 435,600 |
| 05 Jan 2024 | 715.50 | 720.50 | 705.00 | 711.00 | 711.00 | 483,552 |
| 04 Jan 2024 | 731.50 | 731.50 | 717.50 | 721.50 | 721.50 | 340,901 |
| 03 Jan 2024 | 730.00 | 730.00 | 714.00 | 722.50 | 722.50 | 1,831,453 |
| 02 Jan 2024 | 705.50 | 726.50 | 705.50 | 721.50 | 721.50 | 404,033 |
| 29 Dec 2023 | 709.00 | 723.50 | 709.00 | 715.50 | 715.50 | 185,326 |
| 28 Dec 2023 | 707.00 | 729.50 | 707.00 | 721.50 | 721.50 | 356,160 |
| 27 Dec 2023 | 730.00 | 730.00 | 721.00 | 724.00 | 724.00 | 335,941 |
| 22 Dec 2023 | 711.50 | 728.50 | 707.50 | 723.00 | 723.00 | 1,371,189 |
| 21 Dec 2023 | 722.00 | 729.50 | 718.50 | 729.00 | 729.00 | 894,306 |
| 20 Dec 2023 | 707.50 | 727.00 | 701.50 | 725.00 | 725.00 | 983,415 |
| 19 Dec 2023 | 691.50 | 706.50 | 689.50 | 702.00 | 702.00 | 1,869,463 |
| 18 Dec 2023 | 689.50 | 699.00 | 681.50 | 690.50 | 690.50 | 1,304,687 |
| 15 Dec 2023 | 710.00 | 714.50 | 691.50 | 691.50 | 691.50 | 2,646,283 |
| 14 Dec 2023 | 688.50 | 706.00 | 688.16 | 695.50 | 695.50 | 2,758,625 |
| 13 Dec 2023 | 653.00 | 679.50 | 653.00 | 678.00 | 678.00 | 718,081 |
| 12 Dec 2023 | 692.00 | 692.00 | 662.50 | 662.50 | 662.50 | 1,495,536 |
| 11 Dec 2023 | 672.00 | 686.50 | 664.00 | 686.00 | 686.00 | 1,926,371 |
| 08 Dec 2023 | 660.00 | 677.50 | 659.00 | 664.50 | 664.50 | 998,559 |
| 07 Dec 2023 | 650.00 | 659.50 | 642.00 | 659.50 | 659.50 | 5,927,755 |
| 06 Dec 2023 | 632.50 | 654.50 | 632.50 | 649.50 | 649.50 | 1,775,083 |
| 05 Dec 2023 | 650.00 | 650.00 | 642.00 | 642.00 | 642.00 | 835,053 |
| 04 Dec 2023 | 645.00 | 649.50 | 639.50 | 643.00 | 643.00 | 1,046,043 |
| 01 Dec 2023 | 625.00 | 644.50 | 625.00 | 644.50 | 644.50 | 861,247 |
| 30 Nov 2023 | 647.00 | 647.50 | 632.00 | 633.00 | 633.00 | 1,571,135 |
| 29 Nov 2023 | 647.00 | 652.56 | 642.50 | 642.50 | 642.50 | 1,423,550 |
| 28 Nov 2023 | 650.00 | 654.99 | 643.00 | 649.50 | 649.50 | 414,067 |
| 27 Nov 2023 | 659.50 | 665.50 | 653.50 | 653.50 | 653.50 | 1,328,154 |
| 24 Nov 2023 | 677.50 | 677.50 | 645.50 | 660.50 | 660.50 | 354,281 |
| 23 Nov 2023 | 671.00 | 671.00 | 651.00 | 666.00 | 666.00 | 548,136 |
| 22 Nov 2023 | 672.00 | 672.00 | 653.38 | 655.50 | 655.50 | 1,510,281 |
| 21 Nov 2023 | 676.50 | 676.50 | 656.00 | 656.00 | 656.00 | 291,773 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.