Mail

INCH.L - Inchcape plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jul 2019	594.00	605.00	594.00	602.00	602.00	2,195,794
18 Jul 2019	598.50	602.00	596.50	598.00	598.00	1,975,377
17 Jul 2019	604.50	606.00	598.00	600.50	600.50	950,295
16 Jul 2019	597.50	606.50	597.50	603.50	603.50	1,163,003
15 Jul 2019	592.00	603.00	590.00	599.50	599.50	1,561,021
12 Jul 2019	595.00	598.50	589.50	593.50	593.50	1,358,748
11 Jul 2019	598.50	602.00	593.50	597.00	597.00	1,111,251
10 Jul 2019	603.00	607.00	591.50	595.00	595.00	1,045,281
09 Jul 2019	598.50	605.00	595.50	599.00	599.00	1,346,764
08 Jul 2019	601.50	612.50	595.50	601.00	601.00	1,762,308
05 Jul 2019	633.50	634.50	622.00	629.50	629.50	914,919
04 Jul 2019	625.00	636.50	625.00	630.50	630.50	513,306
03 Jul 2019	624.50	633.50	621.00	628.00	628.00	661,578
02 Jul 2019	623.00	624.00	617.50	620.00	620.00	748,745
01 Jul 2019	620.50	624.50	616.50	618.00	618.00	687,777
28 Jun 2019	614.50	622.50	614.50	616.00	616.00	920,013
27 Jun 2019	608.00	618.00	607.50	613.00	613.00	1,145,799
26 Jun 2019	615.00	616.00	607.00	608.50	608.50	1,206,095
25 Jun 2019	611.00	616.00	608.00	614.00	614.00	1,303,179
24 Jun 2019	614.00	620.50	613.50	613.50	613.50	765,949
21 Jun 2019	615.00	620.50	610.00	614.50	614.50	2,981,915
20 Jun 2019	616.00	622.00	612.00	612.00	612.00	1,356,872
19 Jun 2019	620.00	625.00	614.00	614.00	614.00	1,142,635
18 Jun 2019	615.00	627.00	614.00	623.50	623.50	969,861
17 Jun 2019	620.50	620.50	615.00	618.50	618.50	818,211
14 Jun 2019	611.50	618.00	609.00	617.00	617.00	724,870
13 Jun 2019	616.50	620.50	610.00	611.00	611.00	800,803
12 Jun 2019	613.50	622.50	611.00	620.50	620.50	1,041,284
11 Jun 2019	618.00	621.50	613.00	619.50	619.50	916,088
10 Jun 2019	619.00	622.50	614.00	614.50	614.50	472,325
07 Jun 2019	605.50	618.50	601.50	615.50	615.50	897,102
06 Jun 2019	610.00	615.00	603.50	606.50	606.50	805,159
05 Jun 2019	599.00	614.00	597.50	604.00	604.00	962,700
04 Jun 2019	581.00	602.50	580.00	599.50	599.50	900,819
03 Jun 2019	584.50	589.50	577.50	585.50	585.50	900,327
31 May 2019	591.00	597.00	585.00	586.00	586.00	1,077,007
30 May 2019	577.50	596.50	577.50	591.50	591.50	983,856
29 May 2019	585.50	585.50	574.00	579.50	579.50	846,086
28 May 2019	582.00	592.00	578.00	587.00	587.00	780,562
24 May 2019	570.50	585.50	570.50	579.00	579.00	1,047,187
23 May 2019	565.00	587.00	563.00	571.50	571.50	1,299,964
22 May 2019	559.50	564.50	555.00	557.50	557.50	835,136
21 May 2019	560.00	560.00	553.50	557.50	557.50	844,321
20 May 2019	567.50	573.00	556.00	556.50	556.50	476,927
17 May 2019	567.50	568.00	558.00	566.50	566.50	957,760
16 May 2019	578.50	579.50	567.50	568.00	568.00	1,165,879
16 May 2019	17.9 Dividend
15 May 2019	602.50	603.00	590.50	593.00	575.10	1,038,536
14 May 2019	593.00	605.00	587.00	598.00	579.95	816,205
13 May 2019	602.50	603.50	586.50	588.00	570.25	679,645
10 May 2019	594.50	612.00	594.50	596.50	578.49	756,441
09 May 2019	615.00	615.00	600.50	605.00	586.74	670,161
08 May 2019	607.00	619.50	605.00	616.00	597.41	869,270
07 May 2019	614.00	617.50	606.50	608.50	590.13	855,330
03 May 2019	612.00	615.00	605.00	613.00	594.50	1,668,672
02 May 2019	622.00	622.00	606.50	606.50	588.19	574,767
01 May 2019	620.00	621.00	608.50	616.00	597.41	465,889
30 Apr 2019	602.00	623.50	602.00	614.50	595.95	831,899
29 Apr 2019	615.50	625.00	613.50	615.00	596.44	663,584
26 Apr 2019	620.50	620.50	611.50	618.50	599.83	524,762
25 Apr 2019	631.50	631.50	611.00	614.00	595.47	1,012,895
24 Apr 2019	633.50	635.00	624.00	629.50	610.50	687,842
23 Apr 2019	639.50	639.50	625.50	630.50	611.47	1,020,793
18 Apr 2019	621.50	636.00	621.00	636.00	616.80	1,075,911
17 Apr 2019	612.50	627.00	612.50	627.00	608.07	779,722
16 Apr 2019	609.50	621.50	607.00	615.50	596.92	659,717
15 Apr 2019	603.50	612.50	599.50	610.00	591.59	1,453,496
12 Apr 2019	593.50	605.50	590.00	602.00	583.83	719,116
11 Apr 2019	583.50	597.50	583.50	595.00	577.04	736,763
10 Apr 2019	576.00	593.00	569.50	584.50	566.86	796,745
09 Apr 2019	568.50	579.00	568.50	570.50	553.28	650,067
08 Apr 2019	574.00	580.00	567.50	572.00	554.73	853,776
05 Apr 2019	588.50	588.50	575.00	576.00	558.61	1,028,762
04 Apr 2019	582.50	590.00	580.50	585.00	567.34	738,441
03 Apr 2019	585.50	587.00	579.00	582.50	564.92	894,541
02 Apr 2019	590.00	590.00	574.50	581.00	563.46	527,654
01 Apr 2019	570.00	588.00	570.00	584.00	566.37	1,103,350
29 Mar 2019	569.50	578.00	564.00	571.00	553.76	856,469
28 Mar 2019	568.50	576.50	563.00	565.00	547.95	637,385
27 Mar 2019	574.50	585.50	562.50	565.00	547.95	999,637
26 Mar 2019	574.50	576.50	565.50	570.50	553.28	1,049,144
25 Mar 2019	563.50	571.50	559.00	569.50	552.31	924,696
22 Mar 2019	581.50	585.00	562.00	569.50	552.31	911,154
21 Mar 2019	574.00	580.00	569.00	578.00	560.55	949,240
20 Mar 2019	584.50	586.50	575.00	575.00	557.64	928,791
19 Mar 2019	571.50	585.50	568.00	582.50	564.92	843,032
18 Mar 2019	569.50	578.50	569.50	575.00	557.64	583,085
15 Mar 2019	561.50	576.00	561.50	570.50	553.28	1,496,536
14 Mar 2019	563.00	566.00	558.00	564.50	547.46	1,210,174
13 Mar 2019	563.50	569.00	560.50	563.50	546.49	1,216,209
12 Mar 2019	561.50	573.00	561.50	568.50	551.34	530,783
11 Mar 2019	572.50	575.50	561.50	565.50	548.43	570,057
08 Mar 2019	572.00	572.00	562.50	568.00	550.85	535,803
07 Mar 2019	595.00	595.00	571.50	573.00	555.70	632,342
06 Mar 2019	586.50	595.00	584.00	593.00	575.10	1,148,465
05 Mar 2019	593.00	596.50	587.00	588.00	570.25	843,529
04 Mar 2019	577.00	602.00	577.00	594.50	576.55	1,133,462
01 Mar 2019	568.00	580.50	564.00	578.00	560.55	1,550,114
28 Feb 2019	606.50	606.50	536.00	565.00	547.95	2,356,038
27 Feb 2019	609.50	612.00	591.50	593.50	575.58	565,277
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