UK markets closed

Inchcape plc (INCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
720.50-15.00 (-2.04%)
At close: 04:35PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022744.50744.50710.00720.50720.50584,800
22 Sept 2022720.50740.50720.50735.50735.50321,865
21 Sept 2022721.50738.50721.00738.50738.501,674,657
20 Sept 2022754.50754.50722.00724.50724.50889,053
16 Sept 2022745.00745.50735.50737.00737.00907,630
15 Sept 2022725.00752.50725.00749.00749.00612,951
14 Sept 2022743.00756.00732.50737.00737.001,466,870
13 Sept 2022788.50788.50756.00756.00756.00646,949
12 Sept 2022760.50770.50759.50770.50770.50538,304
09 Sept 2022763.00763.00747.50752.00752.00445,776
08 Sept 2022747.00749.00736.00745.00745.00581,914
07 Sept 2022745.00745.00728.50732.50732.50282,437
06 Sept 2022740.00740.00725.00736.50736.50366,371
05 Sept 2022739.50745.08712.00725.00725.00457,940
02 Sept 2022730.00752.00730.00749.00749.001,155,408
01 Sept 2022764.00764.00737.00742.00742.00504,990
31 Aug 2022755.00770.50755.00760.00760.00848,499
30 Aug 2022754.00786.00754.00768.50768.50437,849
26 Aug 2022800.00800.00768.50771.00771.00276,572
25 Aug 2022786.50795.95783.00786.50786.50336,806
24 Aug 2022790.00793.50780.00790.00790.00480,020
23 Aug 2022792.50801.50787.50793.00793.00469,437
22 Aug 2022805.50810.63792.50800.00800.00355,681
19 Aug 2022802.00814.50802.00809.50809.50529,858
18 Aug 2022803.00818.00803.00814.00814.00334,613
17 Aug 2022810.00828.00810.00817.00817.00358,343
16 Aug 2022828.00830.00820.00828.50828.50346,921
15 Aug 2022845.00845.00823.50826.00826.00133,885
12 Aug 2022831.00833.50825.00829.00829.00179,004
11 Aug 2022849.00854.02826.50830.50830.501,298,755
10 Aug 2022815.00844.00815.00840.50840.50520,865
09 Aug 2022838.00847.50830.00830.00830.00428,969
08 Aug 2022836.50850.50832.50843.00843.00377,919
05 Aug 2022838.00850.50832.00837.50837.50567,502
04 Aug 2022846.00853.50839.50842.50842.502,115,648
04 Aug 20227.5 Dividend
03 Aug 2022838.00856.50837.50853.00845.50749,277
02 Aug 2022843.00856.50840.00840.00832.612,054,096
01 Aug 2022838.50856.50838.50848.00840.54789,999
29 Jul 2022811.50845.00811.00840.50833.11833,525
28 Jul 2022806.50863.00800.00821.00813.781,957,023
27 Jul 2022753.50790.00753.50786.00779.091,069,963
26 Jul 2022800.00800.00767.00773.00766.201,093,645
25 Jul 2022794.50794.50781.00787.00780.081,307,127
22 Jul 2022796.00796.50787.50793.00786.03564,474
21 Jul 2022797.50797.50779.50792.50785.53496,620
20 Jul 2022761.50779.50761.50779.50772.65527,894
19 Jul 2022741.50772.00741.50772.00765.21545,787
18 Jul 2022752.00759.00748.00752.00745.39437,405
15 Jul 2022743.00755.00736.50755.00748.36535,519
14 Jul 2022735.50738.50729.50736.50730.02581,747
13 Jul 2022736.50736.50720.00734.00727.55708,930
12 Jul 2022718.50732.00708.00732.00725.56640,755
11 Jul 2022705.00716.50703.00713.50707.23691,220
08 Jul 2022702.50712.00698.00709.50703.26697,150
07 Jul 2022694.50714.50692.00712.00705.74801,424
06 Jul 2022679.00698.00679.00689.50683.441,019,623
05 Jul 2022705.00705.00672.00681.00675.01551,278
04 Jul 2022679.00699.00677.50690.00683.93521,072
01 Jul 2022684.50703.50684.00691.00684.92883,541
30 Jun 2022710.00710.50684.50695.50689.381,829,398
29 Jun 2022722.50722.50707.50712.00705.74650,136
28 Jun 2022735.50735.50721.00722.00715.65759,333
27 Jun 2022706.50722.50706.50719.50713.17866,163
24 Jun 2022724.00724.00707.00707.00700.781,173,758
23 Jun 2022722.50729.50707.00707.00700.78559,180
22 Jun 2022716.00728.00710.00725.50719.12847,513
21 Jun 2022729.50736.00719.50724.00717.63738,970
20 Jun 2022721.50726.50715.50723.50717.14664,161
17 Jun 2022718.00726.50709.00716.50710.202,206,596
16 Jun 2022712.00726.00685.00707.50701.281,900,043
15 Jun 2022675.50689.00673.00682.00676.001,373,904
14 Jun 20226.796.866.666.666.60752,066
13 Jun 2022674.50680.50671.00672.50666.59411,716
10 Jun 2022717.50720.00685.00689.00682.94614,746
09 Jun 2022706.00720.50705.50718.00711.691,087,428
08 Jun 2022725.00729.50718.00720.00713.67505,935
07 Jun 2022721.50728.50713.50720.00713.67609,753
06 Jun 2022740.00742.00728.50729.00722.59234,930
01 Jun 2022730.00736.00723.50728.50722.09494,380
31 May 2022738.00738.50720.50727.50721.101,167,458
30 May 2022731.50754.25731.50736.50730.02203,038
27 May 2022723.50743.00723.50740.00733.49264,909
26 May 2022740.00740.00718.00732.50726.06409,763
25 May 2022706.00723.00706.00719.00712.68350,697
24 May 2022708.00720.50708.00714.00707.721,443,983
23 May 2022711.00718.50704.50718.50712.18468,848
20 May 2022694.00711.50694.00699.50693.35333,534
19 May 2022690.00696.20681.50691.50685.42301,072
18 May 2022720.50721.00700.00700.00693.85520,180
17 May 2022724.00724.00711.00716.50710.20728,385
16 May 2022706.00713.00700.50712.50706.24416,461
13 May 2022706.50715.50696.50712.50706.24571,010
12 May 2022675.00695.50670.00690.50684.43540,646
12 May 202216.1 Dividend
11 May 2022709.00710.00694.00700.00677.89664,647
10 May 2022703.00709.80695.50697.00674.98617,675
09 May 2022692.00713.00692.00701.00678.86696,754
06 May 2022718.50718.50695.00706.00683.70533,022
05 May 2022716.00730.50698.50700.00677.89892,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...