INCH.L - Inchcape plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019594.00605.00594.00602.00602.002,195,794
18 Jul 2019598.50602.00596.50598.00598.001,975,377
17 Jul 2019604.50606.00598.00600.50600.50950,295
16 Jul 2019597.50606.50597.50603.50603.501,163,003
15 Jul 2019592.00603.00590.00599.50599.501,561,021
12 Jul 2019595.00598.50589.50593.50593.501,358,748
11 Jul 2019598.50602.00593.50597.00597.001,111,251
10 Jul 2019603.00607.00591.50595.00595.001,045,281
09 Jul 2019598.50605.00595.50599.00599.001,346,764
08 Jul 2019601.50612.50595.50601.00601.001,762,308
05 Jul 2019633.50634.50622.00629.50629.50914,919
04 Jul 2019625.00636.50625.00630.50630.50513,306
03 Jul 2019624.50633.50621.00628.00628.00661,578
02 Jul 2019623.00624.00617.50620.00620.00748,745
01 Jul 2019620.50624.50616.50618.00618.00687,777
28 Jun 2019614.50622.50614.50616.00616.00920,013
27 Jun 2019608.00618.00607.50613.00613.001,145,799
26 Jun 2019615.00616.00607.00608.50608.501,206,095
25 Jun 2019611.00616.00608.00614.00614.001,303,179
24 Jun 2019614.00620.50613.50613.50613.50765,949
21 Jun 2019615.00620.50610.00614.50614.502,981,915
20 Jun 2019616.00622.00612.00612.00612.001,356,872
19 Jun 2019620.00625.00614.00614.00614.001,142,635
18 Jun 2019615.00627.00614.00623.50623.50969,861
17 Jun 2019620.50620.50615.00618.50618.50818,211
14 Jun 2019611.50618.00609.00617.00617.00724,870
13 Jun 2019616.50620.50610.00611.00611.00800,803
12 Jun 2019613.50622.50611.00620.50620.501,041,284
11 Jun 2019618.00621.50613.00619.50619.50916,088
10 Jun 2019619.00622.50614.00614.50614.50472,325
07 Jun 2019605.50618.50601.50615.50615.50897,102
06 Jun 2019610.00615.00603.50606.50606.50805,159
05 Jun 2019599.00614.00597.50604.00604.00962,700
04 Jun 2019581.00602.50580.00599.50599.50900,819
03 Jun 2019584.50589.50577.50585.50585.50900,327
31 May 2019591.00597.00585.00586.00586.001,077,007
30 May 2019577.50596.50577.50591.50591.50983,856
29 May 2019585.50585.50574.00579.50579.50846,086
28 May 2019582.00592.00578.00587.00587.00780,562
24 May 2019570.50585.50570.50579.00579.001,047,187
23 May 2019565.00587.00563.00571.50571.501,299,964
22 May 2019559.50564.50555.00557.50557.50835,136
21 May 2019560.00560.00553.50557.50557.50844,321
20 May 2019567.50573.00556.00556.50556.50476,927
17 May 2019567.50568.00558.00566.50566.50957,760
16 May 2019578.50579.50567.50568.00568.001,165,879
16 May 201917.9 Dividend
15 May 2019602.50603.00590.50593.00575.101,038,536
14 May 2019593.00605.00587.00598.00579.95816,205
13 May 2019602.50603.50586.50588.00570.25679,645
10 May 2019594.50612.00594.50596.50578.49756,441
09 May 2019615.00615.00600.50605.00586.74670,161
08 May 2019607.00619.50605.00616.00597.41869,270
07 May 2019614.00617.50606.50608.50590.13855,330
03 May 2019612.00615.00605.00613.00594.501,668,672
02 May 2019622.00622.00606.50606.50588.19574,767
01 May 2019620.00621.00608.50616.00597.41465,889
30 Apr 2019602.00623.50602.00614.50595.95831,899
29 Apr 2019615.50625.00613.50615.00596.44663,584
26 Apr 2019620.50620.50611.50618.50599.83524,762
25 Apr 2019631.50631.50611.00614.00595.471,012,895
24 Apr 2019633.50635.00624.00629.50610.50687,842
23 Apr 2019639.50639.50625.50630.50611.471,020,793
18 Apr 2019621.50636.00621.00636.00616.801,075,911
17 Apr 2019612.50627.00612.50627.00608.07779,722
16 Apr 2019609.50621.50607.00615.50596.92659,717
15 Apr 2019603.50612.50599.50610.00591.591,453,496
12 Apr 2019593.50605.50590.00602.00583.83719,116
11 Apr 2019583.50597.50583.50595.00577.04736,763
10 Apr 2019576.00593.00569.50584.50566.86796,745
09 Apr 2019568.50579.00568.50570.50553.28650,067
08 Apr 2019574.00580.00567.50572.00554.73853,776
05 Apr 2019588.50588.50575.00576.00558.611,028,762
04 Apr 2019582.50590.00580.50585.00567.34738,441
03 Apr 2019585.50587.00579.00582.50564.92894,541
02 Apr 2019590.00590.00574.50581.00563.46527,654
01 Apr 2019570.00588.00570.00584.00566.371,103,350
29 Mar 2019569.50578.00564.00571.00553.76856,469
28 Mar 2019568.50576.50563.00565.00547.95637,385
27 Mar 2019574.50585.50562.50565.00547.95999,637
26 Mar 2019574.50576.50565.50570.50553.281,049,144
25 Mar 2019563.50571.50559.00569.50552.31924,696
22 Mar 2019581.50585.00562.00569.50552.31911,154
21 Mar 2019574.00580.00569.00578.00560.55949,240
20 Mar 2019584.50586.50575.00575.00557.64928,791
19 Mar 2019571.50585.50568.00582.50564.92843,032
18 Mar 2019569.50578.50569.50575.00557.64583,085
15 Mar 2019561.50576.00561.50570.50553.281,496,536
14 Mar 2019563.00566.00558.00564.50547.461,210,174
13 Mar 2019563.50569.00560.50563.50546.491,216,209
12 Mar 2019561.50573.00561.50568.50551.34530,783
11 Mar 2019572.50575.50561.50565.50548.43570,057
08 Mar 2019572.00572.00562.50568.00550.85535,803
07 Mar 2019595.00595.00571.50573.00555.70632,342
06 Mar 2019586.50595.00584.00593.00575.101,148,465
05 Mar 2019593.00596.50587.00588.00570.25843,529
04 Mar 2019577.00602.00577.00594.50576.551,133,462
01 Mar 2019568.00580.50564.00578.00560.551,550,114
28 Feb 2019606.50606.50536.00565.00547.952,356,038
27 Feb 2019609.50612.00591.50593.50575.58565,277
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes