UK Markets closed
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,366.41 -600.07 (-2.50%)
Inchcape plc (INCH.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 694.00 | 711.50 | 694.00 | 699.50 | 699.50 | 333,534 |
| 19 May 2022 | 690.00 | 696.20 | 681.50 | 691.50 | 691.50 | 301,072 |
| 18 May 2022 | 720.50 | 721.00 | 700.00 | 700.00 | 700.00 | 520,180 |
| 17 May 2022 | 724.00 | 724.00 | 711.00 | 716.50 | 716.50 | 728,385 |
| 16 May 2022 | 706.00 | 713.00 | 700.50 | 712.50 | 712.50 | 416,461 |
| 13 May 2022 | 706.50 | 715.50 | 696.50 | 712.50 | 712.50 | 571,010 |
| 12 May 2022 | 675.00 | 695.50 | 670.00 | 690.50 | 690.50 | 540,646 |
| 11 May 2022 | 709.00 | 710.00 | 694.00 | 700.00 | 700.00 | 664,647 |
| 10 May 2022 | 703.00 | 709.80 | 695.50 | 697.00 | 697.00 | 617,675 |
| 09 May 2022 | 692.00 | 713.00 | 692.00 | 701.00 | 701.00 | 696,754 |
| 06 May 2022 | 718.50 | 718.50 | 695.00 | 706.00 | 706.00 | 533,022 |
| 05 May 2022 | 716.00 | 730.50 | 698.50 | 700.00 | 700.00 | 892,726 |
| 04 May 2022 | 713.00 | 718.20 | 696.50 | 708.00 | 708.00 | 725,295 |
| 03 May 2022 | 713.00 | 724.00 | 707.50 | 714.00 | 714.00 | 1,129,793 |
| 29 Apr 2022 | 714.50 | 724.50 | 710.00 | 714.50 | 714.50 | 810,992 |
| 28 Apr 2022 | 685.00 | 708.50 | 671.00 | 708.50 | 708.50 | 778,935 |
| 27 Apr 2022 | 646.00 | 672.50 | 646.00 | 666.00 | 666.00 | 1,008,915 |
| 26 Apr 2022 | 654.00 | 670.50 | 653.00 | 657.50 | 657.50 | 775,606 |
| 25 Apr 2022 | 662.50 | 666.50 | 649.50 | 651.00 | 651.00 | 1,253,653 |
| 22 Apr 2022 | 665.50 | 679.50 | 664.00 | 668.50 | 668.50 | 450,415 |
| 21 Apr 2022 | 670.50 | 686.50 | 662.00 | 675.00 | 675.00 | 738,076 |
| 20 Apr 2022 | 641.50 | 671.00 | 641.50 | 668.00 | 668.00 | 449,538 |
| 19 Apr 2022 | 655.00 | 660.46 | 644.58 | 658.00 | 658.00 | 335,085 |
| 14 Apr 2022 | 647.00 | 658.50 | 645.50 | 655.00 | 655.00 | 392,847 |
| 13 Apr 2022 | 648.50 | 655.50 | 640.10 | 647.50 | 647.50 | 583,890 |
| 12 Apr 2022 | 642.50 | 661.50 | 642.50 | 655.50 | 655.50 | 677,720 |
| 11 Apr 2022 | 645.50 | 654.50 | 641.50 | 647.50 | 647.50 | 636,145 |
| 08 Apr 2022 | 652.00 | 656.00 | 645.50 | 650.00 | 650.00 | 682,353 |
| 07 Apr 2022 | 660.00 | 667.00 | 647.00 | 647.00 | 647.00 | 731,472 |
| 06 Apr 2022 | 679.00 | 681.00 | 658.00 | 658.00 | 658.00 | 626,664 |
| 05 Apr 2022 | 687.50 | 689.50 | 672.00 | 678.00 | 678.00 | 522,026 |
| 04 Apr 2022 | 675.00 | 689.00 | 675.00 | 688.50 | 688.50 | 662,873 |
| 01 Apr 2022 | 670.50 | 685.00 | 670.50 | 678.00 | 678.00 | 838,075 |
| 31 Mar 2022 | 691.00 | 698.00 | 670.00 | 670.00 | 670.00 | 2,370,477 |
| 30 Mar 2022 | 716.50 | 720.00 | 688.00 | 690.50 | 690.50 | 1,620,906 |
| 29 Mar 2022 | 699.00 | 721.50 | 697.00 | 717.00 | 717.00 | 2,211,041 |
| 28 Mar 2022 | 699.00 | 704.50 | 694.50 | 696.50 | 696.50 | 1,136,397 |
| 25 Mar 2022 | 690.00 | 700.00 | 690.00 | 691.50 | 691.50 | 663,943 |
| 24 Mar 2022 | 684.00 | 702.50 | 684.00 | 694.00 | 694.00 | 569,087 |
| 23 Mar 2022 | 713.00 | 719.50 | 698.00 | 698.00 | 698.00 | 489,536 |
| 22 Mar 2022 | 689.00 | 715.50 | 689.00 | 708.50 | 708.50 | 489,621 |
| 21 Mar 2022 | 698.50 | 715.00 | 698.50 | 705.00 | 705.00 | 471,042 |
| 18 Mar 2022 | 718.00 | 726.50 | 702.50 | 716.50 | 716.50 | 1,589,222 |
| 17 Mar 2022 | 731.00 | 731.00 | 698.50 | 711.00 | 711.00 | 442,214 |
| 16 Mar 2022 | 708.00 | 720.00 | 702.00 | 712.00 | 712.00 | 1,781,242 |
| 15 Mar 2022 | 685.00 | 695.00 | 679.00 | 688.00 | 688.00 | 1,349,360 |
| 14 Mar 2022 | 692.00 | 709.00 | 679.00 | 702.50 | 702.50 | 324,259 |
| 11 Mar 2022 | 677.50 | 702.50 | 669.50 | 678.50 | 678.50 | 611,439 |
| 10 Mar 2022 | 682.00 | 707.00 | 677.00 | 683.50 | 683.50 | 1,136,777 |
| 09 Mar 2022 | 666.50 | 697.50 | 658.00 | 697.50 | 697.50 | 964,821 |
| 08 Mar 2022 | 646.50 | 665.50 | 639.00 | 652.50 | 652.50 | 851,909 |
| 07 Mar 2022 | 632.50 | 672.50 | 615.00 | 655.00 | 655.00 | 1,121,403 |
| 04 Mar 2022 | 677.50 | 690.00 | 645.50 | 651.50 | 651.50 | 1,366,799 |
| 03 Mar 2022 | 722.00 | 729.00 | 688.50 | 688.50 | 688.50 | 1,094,220 |
| 02 Mar 2022 | 704.50 | 726.50 | 683.00 | 722.00 | 722.00 | 1,732,667 |
| 01 Mar 2022 | 746.50 | 752.00 | 709.00 | 709.00 | 709.00 | 1,935,715 |
| 28 Feb 2022 | 733.00 | 747.50 | 728.50 | 747.00 | 747.00 | 2,517,752 |
| 25 Feb 2022 | 720.50 | 747.50 | 699.50 | 745.00 | 745.00 | 1,144,869 |
| 24 Feb 2022 | 810.00 | 827.00 | 717.50 | 720.50 | 720.50 | 1,442,069 |
| 23 Feb 2022 | 847.00 | 847.00 | 824.50 | 832.00 | 832.00 | 1,055,729 |
| 22 Feb 2022 | 803.00 | 835.00 | 803.00 | 824.00 | 824.00 | 553,596 |
| 21 Feb 2022 | 856.00 | 856.00 | 817.50 | 823.50 | 823.50 | 357,382 |
| 18 Feb 2022 | 856.00 | 856.00 | 832.50 | 833.00 | 833.00 | 553,077 |
| 17 Feb 2022 | 865.50 | 865.50 | 835.00 | 836.00 | 836.00 | 360,294 |
| 16 Feb 2022 | 870.00 | 874.00 | 841.50 | 846.00 | 846.00 | 511,852 |
| 15 Feb 2022 | 844.50 | 873.50 | 844.50 | 869.00 | 869.00 | 711,795 |
| 14 Feb 2022 | 847.50 | 863.00 | 846.00 | 858.00 | 858.00 | 757,774 |
| 11 Feb 2022 | 856.00 | 866.50 | 856.00 | 861.50 | 861.50 | 487,172 |
| 10 Feb 2022 | 873.50 | 873.50 | 860.00 | 867.00 | 867.00 | 365,561 |
| 09 Feb 2022 | 848.00 | 869.00 | 848.00 | 864.50 | 864.50 | 458,322 |
| 08 Feb 2022 | 818.00 | 844.00 | 818.00 | 842.50 | 842.50 | 573,454 |
| 07 Feb 2022 | 843.50 | 848.50 | 831.50 | 834.00 | 834.00 | 394,041 |
| 04 Feb 2022 | 839.00 | 858.50 | 836.00 | 836.00 | 836.00 | 458,787 |
| 03 Feb 2022 | 868.00 | 880.50 | 856.00 | 856.00 | 856.00 | 320,766 |
| 02 Feb 2022 | 886.00 | 887.00 | 874.50 | 881.00 | 881.00 | 803,143 |
| 01 Feb 2022 | 865.50 | 873.00 | 852.00 | 866.50 | 866.50 | 787,760 |
| 31 Jan 2022 | 828.00 | 845.00 | 828.00 | 841.00 | 841.00 | 805,755 |
| 28 Jan 2022 | 839.50 | 848.00 | 829.00 | 832.50 | 832.50 | 922,600 |
| 27 Jan 2022 | 812.00 | 847.50 | 812.00 | 842.00 | 842.00 | 571,250 |
| 26 Jan 2022 | 811.50 | 844.80 | 811.50 | 834.50 | 834.50 | 428,836 |
| 25 Jan 2022 | 815.00 | 840.50 | 815.00 | 831.00 | 831.00 | 509,704 |
| 24 Jan 2022 | 850.00 | 855.50 | 825.00 | 826.50 | 826.50 | 540,801 |
| 21 Jan 2022 | 852.50 | 866.50 | 852.50 | 857.50 | 857.50 | 465,485 |
| 20 Jan 2022 | 856.50 | 886.00 | 856.50 | 869.00 | 869.00 | 508,397 |
| 19 Jan 2022 | 886.50 | 894.00 | 876.50 | 880.00 | 880.00 | 481,039 |
| 18 Jan 2022 | 899.00 | 899.00 | 870.50 | 884.50 | 884.50 | 617,908 |
| 17 Jan 2022 | 859.50 | 894.50 | 859.50 | 894.50 | 894.50 | 351,967 |
| 14 Jan 2022 | 875.50 | 894.50 | 874.83 | 879.50 | 879.50 | 443,770 |
| 13 Jan 2022 | 902.50 | 902.50 | 886.50 | 890.00 | 890.00 | 466,180 |
| 12 Jan 2022 | 894.00 | 903.50 | 894.00 | 897.50 | 897.50 | 490,274 |
| 11 Jan 2022 | 900.00 | 906.00 | 886.50 | 892.50 | 892.50 | 447,528 |
| 10 Jan 2022 | 926.50 | 926.50 | 887.50 | 889.00 | 889.00 | 346,977 |
| 07 Jan 2022 | 911.50 | 915.50 | 899.00 | 906.50 | 906.50 | 605,594 |
| 06 Jan 2022 | 898.50 | 923.50 | 898.50 | 908.50 | 908.50 | 304,920 |
| 05 Jan 2022 | 926.00 | 934.50 | 919.50 | 924.00 | 924.00 | 402,556 |
| 04 Jan 2022 | 927.50 | 932.50 | 918.50 | 928.00 | 928.00 | 1,137,119 |
| 31 Dec 2021 | 916.00 | 920.50 | 909.50 | 909.50 | 909.50 | 129,731 |
| 30 Dec 2021 | 916.50 | 920.00 | 912.50 | 913.50 | 913.50 | 242,014 |
| 29 Dec 2021 | 903.00 | 918.00 | 903.00 | 915.00 | 915.00 | 503,198 |
| 24 Dec 2021 | 881.00 | 905.50 | 881.00 | 903.50 | 903.50 | 90,254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
