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
22 May 2019	559.50	564.50	555.00	557.50	557.50	765,671
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
26 Feb 2019	600.00	618.50	600.00	608.50	590.13	725,192
25 Feb 2019	606.00	612.50	598.50	607.00	588.68	667,842
22 Feb 2019	608.00	611.00	606.00	608.50	590.13	438,922
21 Feb 2019	614.50	614.50	605.00	608.00	589.65	591,431
20 Feb 2019	607.00	613.00	603.50	612.50	594.01	366,642
19 Feb 2019	603.50	606.50	599.00	605.50	587.22	532,129
18 Feb 2019	599.50	613.50	599.50	608.00	589.65	555,127
15 Feb 2019	595.00	608.50	593.00	606.00	587.71	654,583
14 Feb 2019	601.50	605.50	596.00	600.00	581.89	446,671
13 Feb 2019	594.00	607.50	593.00	604.00	585.77	678,933
12 Feb 2019	595.00	603.00	588.00	592.00	574.13	600,590
11 Feb 2019	581.50	594.50	573.00	592.50	574.62	694,690
08 Feb 2019	576.50	577.50	572.50	575.00	557.64	823,960
07 Feb 2019	581.50	587.00	573.00	581.00	563.46	686,619
06 Feb 2019	580.00	590.00	578.00	587.50	569.77	527,760
05 Feb 2019	584.00	587.00	574.50	586.00	568.31	937,492
04 Feb 2019	586.00	587.00	580.00	585.00	567.34	528,301
01 Feb 2019	570.50	586.50	568.00	582.50	564.92	942,157
31 Jan 2019	581.50	593.50	570.50	573.00	555.70	932,137
30 Jan 2019	581.00	592.00	581.00	586.00	568.31	598,734
29 Jan 2019	568.00	586.00	560.00	581.00	563.46	681,886
28 Jan 2019	577.00	581.00	562.50	563.00	546.01	881,071
25 Jan 2019	591.00	592.50	580.50	580.50	562.98	429,282
24 Jan 2019	582.50	595.00	582.50	586.50	568.80	706,835
23 Jan 2019	591.50	593.00	579.00	582.50	564.92	752,354
22 Jan 2019	594.50	600.50	586.00	591.00	573.16	509,759
21 Jan 2019	597.00	598.00	589.50	593.50	575.58	565,291
18 Jan 2019	592.50	601.50	587.50	596.00	578.01	681,222
17 Jan 2019	581.50	589.00	575.00	589.00	571.22	605,195
16 Jan 2019	571.50	582.50	567.50	581.00	563.46	828,976
15 Jan 2019	583.50	583.50	564.00	567.00	549.88	621,659
14 Jan 2019	584.00	594.00	569.50	575.50	558.13	427,410
11 Jan 2019	578.00	586.50	570.00	584.00	566.37	681,414
10 Jan 2019	572.00	575.00	562.00	572.50	555.22	786,498
09 Jan 2019	572.00	576.00	562.00	571.00	553.76	595,098
08 Jan 2019	551.50	567.50	551.50	564.00	546.98	979,774
07 Jan 2019	556.00	564.50	551.50	555.00	538.25	792,912
04 Jan 2019	550.50	557.50	548.00	555.00	538.25	695,006
03 Jan 2019	553.00	557.00	546.50	549.50	532.91	564,081
02 Jan 2019	548.50	557.00	536.00	552.50	535.82	639,571
31 Dec 2018	552.00	561.50	551.50	551.50	534.85	288,172
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