INCH.L - Inchcape plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2020630.50642.50628.00632.50632.50902,838
20 Feb 2020625.50646.50625.50638.00638.001,394,768
19 Feb 2020634.50644.50634.50641.00641.002,058,590
18 Feb 2020650.50650.50640.00640.50640.502,732,476
17 Feb 2020656.00656.00645.00645.50645.50216,924
14 Feb 2020631.00647.00631.00645.00645.002,662,993
13 Feb 2020647.00649.00637.00638.50638.50457,727
12 Feb 2020641.00657.00641.00649.00649.00757,782
11 Feb 2020638.00647.50638.00642.00642.00861,638
10 Feb 2020637.50647.50637.50641.00641.00872,683
07 Feb 2020645.50657.00645.50647.50647.50604,013
06 Feb 2020662.00664.00652.00653.50653.50753,982
05 Feb 2020661.50668.00651.00655.00655.001,020,646
04 Feb 2020643.00661.00643.00654.00654.001,601,483
03 Feb 2020655.00661.00648.50648.50648.501,214,152
31 Jan 2020669.50669.50655.50657.00657.00880,784
30 Jan 2020667.00670.50663.00664.50664.50709,497
29 Jan 2020673.50677.00668.50668.50668.50669,302
28 Jan 2020676.50676.50662.21671.00671.00482,839
27 Jan 2020691.00691.00661.00662.00662.00828,780
24 Jan 2020697.50697.50687.50688.00688.00766,826
23 Jan 2020680.00691.50680.00686.50686.50535,112
22 Jan 2020692.50703.00685.00688.00688.00565,786
21 Jan 2020688.00701.00688.00700.00700.00316,553
20 Jan 2020710.00710.00696.50700.00700.00490,768
17 Jan 2020683.00701.50683.00700.00700.00553,991
16 Jan 2020709.50709.50687.00694.50694.501,003,617
15 Jan 2020707.00709.50691.00693.00693.001,084,104
14 Jan 2020705.00712.00700.50704.00704.00761,210
13 Jan 2020692.50704.00692.00702.50702.50606,902
10 Jan 2020696.50704.50695.00698.50698.50956,715
09 Jan 2020719.00719.00702.50703.50703.50559,656
08 Jan 2020719.00723.50711.50719.00719.00549,378
07 Jan 2020725.00725.00714.50720.00720.00899,594
06 Jan 2020720.00720.00705.40710.00710.00797,179
03 Jan 2020706.50715.50705.60714.00714.001,185,757
02 Jan 2020712.00716.50709.00710.50710.50579,324
31 Dec 2019708.50715.50706.00706.00706.00295,509
30 Dec 2019715.00719.50707.00707.00707.00622,761
27 Dec 2019710.00720.00707.00718.50718.50966,628
24 Dec 2019702.50714.00702.50713.50713.50181,050
23 Dec 2019693.00706.50689.50706.00706.001,068,578
20 Dec 2019687.50694.50687.50693.50693.501,502,958
19 Dec 2019676.50692.50676.50687.50687.501,108,252
18 Dec 2019675.00682.00674.50679.00679.00859,111
17 Dec 2019680.50681.60673.17680.00680.00986,012
16 Dec 2019675.00690.00666.00687.00687.001,629,096
13 Dec 2019695.50711.00685.50688.50688.501,583,622
12 Dec 2019690.00690.00677.50680.50680.50712,921
11 Dec 2019688.50689.50682.20685.00685.00918,938
10 Dec 2019686.50688.50676.00685.00685.001,126,203
09 Dec 2019678.00689.50678.00687.50687.501,191,821
06 Dec 2019668.50684.00664.40681.00681.00715,916
05 Dec 2019646.50665.00646.50665.00665.00879,628
04 Dec 2019649.50650.00640.50650.00650.001,623,293
03 Dec 2019653.50655.00641.50646.50646.50847,751
02 Dec 2019650.00656.50647.20650.00650.00736,117
29 Nov 2019661.00663.00650.50651.00651.00705,508
28 Nov 2019648.50659.50648.50659.00659.00438,827
27 Nov 2019649.00658.50649.00654.50654.50683,161
26 Nov 2019648.00657.50648.00654.50654.501,033,729
25 Nov 2019639.50654.50639.50649.50649.50722,989
22 Nov 2019638.00644.50635.00642.50642.501,466,114
21 Nov 2019634.00639.50629.50638.00638.001,324,981
20 Nov 2019634.00639.50632.00638.50638.50739,067
19 Nov 2019640.00648.50637.00639.50639.50686,631
18 Nov 2019656.50657.06642.00643.50643.50950,721
15 Nov 2019635.50655.00635.50654.00654.00919,911
14 Nov 2019632.50639.50631.00637.00637.00536,765
13 Nov 2019643.50643.50632.50635.00635.00638,653
12 Nov 2019640.50645.00635.00643.00643.001,644,097
11 Nov 2019639.00645.00635.00643.50643.50803,859
08 Nov 2019644.50645.00635.50643.00643.001,004,270
07 Nov 2019624.50648.00622.50646.00646.001,091,691
06 Nov 2019630.00640.00627.00640.00640.001,759,407
05 Nov 2019629.50632.00626.00627.00627.001,394,887
04 Nov 2019630.00637.50626.00632.00632.00965,680
01 Nov 2019638.00640.00617.00627.50627.501,690,075
31 Oct 2019656.50659.50645.00645.00645.001,631,510
30 Oct 2019679.50681.00652.00653.00653.001,512,531
29 Oct 2019675.00681.00671.50678.00678.001,145,311
28 Oct 2019660.00675.00648.00675.00675.00770,026
25 Oct 2019655.00663.50647.00663.50663.50701,935
24 Oct 2019652.00657.00649.50656.50656.501,280,736
23 Oct 2019641.50651.00641.50650.00650.001,129,310
22 Oct 2019655.00661.50647.00647.50647.501,166,430
21 Oct 2019649.00659.50643.00652.50652.502,628,402
18 Oct 2019647.50653.00642.00651.50651.50864,328
17 Oct 2019644.00656.00637.50647.00647.00939,386
16 Oct 2019640.00646.00631.50644.00644.00962,900
15 Oct 2019628.50646.50625.50642.00642.001,329,497
14 Oct 2019622.00636.50614.00625.50625.501,009,379
11 Oct 2019608.00637.00608.00626.50626.501,572,861
10 Oct 2019600.50614.00600.50614.00614.00767,461
09 Oct 2019606.50613.50604.50606.00606.00846,292
08 Oct 2019612.00612.50600.00604.00604.001,122,731
07 Oct 2019615.00618.50610.50610.50610.50963,158
04 Oct 2019613.00619.00606.92619.00619.00998,673
03 Oct 2019634.50634.50605.00615.50615.501,052,767
02 Oct 2019625.50632.50619.50619.50619.501,064,735
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more