INCH.L - Inchcape plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 2019559.50564.50555.00557.50557.50765,671
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
26 Feb 2019600.00618.50600.00608.50590.13725,192
25 Feb 2019606.00612.50598.50607.00588.68667,842
22 Feb 2019608.00611.00606.00608.50590.13438,922
21 Feb 2019614.50614.50605.00608.00589.65591,431
20 Feb 2019607.00613.00603.50612.50594.01366,642
19 Feb 2019603.50606.50599.00605.50587.22532,129
18 Feb 2019599.50613.50599.50608.00589.65555,127
15 Feb 2019595.00608.50593.00606.00587.71654,583
14 Feb 2019601.50605.50596.00600.00581.89446,671
13 Feb 2019594.00607.50593.00604.00585.77678,933
12 Feb 2019595.00603.00588.00592.00574.13600,590
11 Feb 2019581.50594.50573.00592.50574.62694,690
08 Feb 2019576.50577.50572.50575.00557.64823,960
07 Feb 2019581.50587.00573.00581.00563.46686,619
06 Feb 2019580.00590.00578.00587.50569.77527,760
05 Feb 2019584.00587.00574.50586.00568.31937,492
04 Feb 2019586.00587.00580.00585.00567.34528,301
01 Feb 2019570.50586.50568.00582.50564.92942,157
31 Jan 2019581.50593.50570.50573.00555.70932,137
30 Jan 2019581.00592.00581.00586.00568.31598,734
29 Jan 2019568.00586.00560.00581.00563.46681,886
28 Jan 2019577.00581.00562.50563.00546.01881,071
25 Jan 2019591.00592.50580.50580.50562.98429,282
24 Jan 2019582.50595.00582.50586.50568.80706,835
23 Jan 2019591.50593.00579.00582.50564.92752,354
22 Jan 2019594.50600.50586.00591.00573.16509,759
21 Jan 2019597.00598.00589.50593.50575.58565,291
18 Jan 2019592.50601.50587.50596.00578.01681,222
17 Jan 2019581.50589.00575.00589.00571.22605,195
16 Jan 2019571.50582.50567.50581.00563.46828,976
15 Jan 2019583.50583.50564.00567.00549.88621,659
14 Jan 2019584.00594.00569.50575.50558.13427,410
11 Jan 2019578.00586.50570.00584.00566.37681,414
10 Jan 2019572.00575.00562.00572.50555.22786,498
09 Jan 2019572.00576.00562.00571.00553.76595,098
08 Jan 2019551.50567.50551.50564.00546.98979,774
07 Jan 2019556.00564.50551.50555.00538.25792,912
04 Jan 2019550.50557.50548.00555.00538.25695,006
03 Jan 2019553.00557.00546.50549.50532.91564,081
02 Jan 2019548.50557.00536.00552.50535.82639,571
31 Dec 2018552.00561.50551.50551.50534.85288,172
*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