UK Markets closed

Inchcape plc (INCH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
699.50+8.00 (+1.16%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022694.00711.50694.00699.50699.50333,534
19 May 2022690.00696.20681.50691.50691.50301,072
18 May 2022720.50721.00700.00700.00700.00520,180
17 May 2022724.00724.00711.00716.50716.50728,385
16 May 2022706.00713.00700.50712.50712.50416,461
13 May 2022706.50715.50696.50712.50712.50571,010
12 May 2022675.00695.50670.00690.50690.50540,646
11 May 2022709.00710.00694.00700.00700.00664,647
10 May 2022703.00709.80695.50697.00697.00617,675
09 May 2022692.00713.00692.00701.00701.00696,754
06 May 2022718.50718.50695.00706.00706.00533,022
05 May 2022716.00730.50698.50700.00700.00892,726
04 May 2022713.00718.20696.50708.00708.00725,295
03 May 2022713.00724.00707.50714.00714.001,129,793
29 Apr 2022714.50724.50710.00714.50714.50810,992
28 Apr 2022685.00708.50671.00708.50708.50778,935
27 Apr 2022646.00672.50646.00666.00666.001,008,915
26 Apr 2022654.00670.50653.00657.50657.50775,606
25 Apr 2022662.50666.50649.50651.00651.001,253,653
22 Apr 2022665.50679.50664.00668.50668.50450,415
21 Apr 2022670.50686.50662.00675.00675.00738,076
20 Apr 2022641.50671.00641.50668.00668.00449,538
19 Apr 2022655.00660.46644.58658.00658.00335,085
14 Apr 2022647.00658.50645.50655.00655.00392,847
13 Apr 2022648.50655.50640.10647.50647.50583,890
12 Apr 2022642.50661.50642.50655.50655.50677,720
11 Apr 2022645.50654.50641.50647.50647.50636,145
08 Apr 2022652.00656.00645.50650.00650.00682,353
07 Apr 2022660.00667.00647.00647.00647.00731,472
06 Apr 2022679.00681.00658.00658.00658.00626,664
05 Apr 2022687.50689.50672.00678.00678.00522,026
04 Apr 2022675.00689.00675.00688.50688.50662,873
01 Apr 2022670.50685.00670.50678.00678.00838,075
31 Mar 2022691.00698.00670.00670.00670.002,370,477
30 Mar 2022716.50720.00688.00690.50690.501,620,906
29 Mar 2022699.00721.50697.00717.00717.002,211,041
28 Mar 2022699.00704.50694.50696.50696.501,136,397
25 Mar 2022690.00700.00690.00691.50691.50663,943
24 Mar 2022684.00702.50684.00694.00694.00569,087
23 Mar 2022713.00719.50698.00698.00698.00489,536
22 Mar 2022689.00715.50689.00708.50708.50489,621
21 Mar 2022698.50715.00698.50705.00705.00471,042
18 Mar 2022718.00726.50702.50716.50716.501,589,222
17 Mar 2022731.00731.00698.50711.00711.00442,214
16 Mar 2022708.00720.00702.00712.00712.001,781,242
15 Mar 2022685.00695.00679.00688.00688.001,349,360
14 Mar 2022692.00709.00679.00702.50702.50324,259
11 Mar 2022677.50702.50669.50678.50678.50611,439
10 Mar 2022682.00707.00677.00683.50683.501,136,777
09 Mar 2022666.50697.50658.00697.50697.50964,821
08 Mar 2022646.50665.50639.00652.50652.50851,909
07 Mar 2022632.50672.50615.00655.00655.001,121,403
04 Mar 2022677.50690.00645.50651.50651.501,366,799
03 Mar 2022722.00729.00688.50688.50688.501,094,220
02 Mar 2022704.50726.50683.00722.00722.001,732,667
01 Mar 2022746.50752.00709.00709.00709.001,935,715
28 Feb 2022733.00747.50728.50747.00747.002,517,752
25 Feb 2022720.50747.50699.50745.00745.001,144,869
24 Feb 2022810.00827.00717.50720.50720.501,442,069
23 Feb 2022847.00847.00824.50832.00832.001,055,729
22 Feb 2022803.00835.00803.00824.00824.00553,596
21 Feb 2022856.00856.00817.50823.50823.50357,382
18 Feb 2022856.00856.00832.50833.00833.00553,077
17 Feb 2022865.50865.50835.00836.00836.00360,294
16 Feb 2022870.00874.00841.50846.00846.00511,852
15 Feb 2022844.50873.50844.50869.00869.00711,795
14 Feb 2022847.50863.00846.00858.00858.00757,774
11 Feb 2022856.00866.50856.00861.50861.50487,172
10 Feb 2022873.50873.50860.00867.00867.00365,561
09 Feb 2022848.00869.00848.00864.50864.50458,322
08 Feb 2022818.00844.00818.00842.50842.50573,454
07 Feb 2022843.50848.50831.50834.00834.00394,041
04 Feb 2022839.00858.50836.00836.00836.00458,787
03 Feb 2022868.00880.50856.00856.00856.00320,766
02 Feb 2022886.00887.00874.50881.00881.00803,143
01 Feb 2022865.50873.00852.00866.50866.50787,760
31 Jan 2022828.00845.00828.00841.00841.00805,755
28 Jan 2022839.50848.00829.00832.50832.50922,600
27 Jan 2022812.00847.50812.00842.00842.00571,250
26 Jan 2022811.50844.80811.50834.50834.50428,836
25 Jan 2022815.00840.50815.00831.00831.00509,704
24 Jan 2022850.00855.50825.00826.50826.50540,801
21 Jan 2022852.50866.50852.50857.50857.50465,485
20 Jan 2022856.50886.00856.50869.00869.00508,397
19 Jan 2022886.50894.00876.50880.00880.00481,039
18 Jan 2022899.00899.00870.50884.50884.50617,908
17 Jan 2022859.50894.50859.50894.50894.50351,967
14 Jan 2022875.50894.50874.83879.50879.50443,770
13 Jan 2022902.50902.50886.50890.00890.00466,180
12 Jan 2022894.00903.50894.00897.50897.50490,274
11 Jan 2022900.00906.00886.50892.50892.50447,528
10 Jan 2022926.50926.50887.50889.00889.00346,977
07 Jan 2022911.50915.50899.00906.50906.50605,594
06 Jan 2022898.50923.50898.50908.50908.50304,920
05 Jan 2022926.00934.50919.50924.00924.00402,556
04 Jan 2022927.50932.50918.50928.00928.001,137,119
31 Dec 2021916.00920.50909.50909.50909.50129,731
30 Dec 2021916.50920.00912.50913.50913.50242,014
29 Dec 2021903.00918.00903.00915.00915.00503,198
24 Dec 2021881.00905.50881.00903.50903.5090,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...