INCH.L - Inchcape plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
01 Oct 2019629.00637.73627.50630.00630.001,271,685
30 Sep 2019633.00638.50631.00631.50631.50958,637
27 Sep 2019633.00643.50632.72633.50633.501,219,812
26 Sep 2019626.00636.00625.50631.00631.00707,560
25 Sep 2019627.50630.00619.96627.00627.001,025,904
24 Sep 2019637.00638.50627.50627.50627.501,307,457
23 Sep 2019643.00643.00631.50635.00635.00930,865
20 Sep 2019642.00653.50639.00641.00641.002,111,352
19 Sep 2019637.50648.00636.00643.00643.00967,926
18 Sep 2019641.00649.50638.00642.50642.501,829,628
17 Sep 2019640.50646.00636.50644.50644.50826,947
16 Sep 2019646.50654.00636.80639.50639.501,237,975
13 Sep 2019634.50652.50632.70650.00650.00557,449
12 Sep 2019639.00645.10634.00638.50638.501,133,197
11 Sep 2019626.50646.00626.50636.00636.001,826,058
10 Sep 2019620.00635.00618.00635.00635.002,600,479
09 Sep 2019619.00620.50615.00618.00618.00910,460
06 Sep 2019609.00618.00609.00613.50613.50721,302
05 Sep 2019604.00615.27598.58612.50612.501,481,196
04 Sep 2019588.00599.50586.50599.00599.001,018,610
03 Sep 2019574.00584.50574.00584.50584.50822,054
02 Sep 2019578.50582.50575.50578.50578.50488,719
30 Aug 2019571.00583.50571.00578.00578.001,277,768
29 Aug 2019568.50575.00568.00574.00574.001,579,143
28 Aug 2019574.00574.00567.50571.50571.501,006,400
27 Aug 2019574.00574.00564.50574.00574.001,144,298
23 Aug 2019583.50583.50572.00573.00573.001,035,161
22 Aug 2019570.50580.86569.50578.00578.00798,643
21 Aug 2019557.00575.50557.00575.00575.001,215,839
20 Aug 2019559.00563.50554.50557.00557.001,214,267
19 Aug 2019548.00558.50548.00558.50558.50930,840
16 Aug 2019554.00554.00543.50547.00547.00781,193
15 Aug 2019559.00559.50544.00545.50545.50954,831
14 Aug 2019565.00565.00554.00554.00554.001,172,411
13 Aug 2019570.50570.50559.00566.50566.50862,492
12 Aug 2019582.50584.50566.00567.50567.50677,965
09 Aug 2019587.50587.50577.00577.00577.00383,218
08 Aug 2019578.50586.00578.00586.00586.001,142,171
07 Aug 2019580.50585.50571.50577.50577.501,245,719
06 Aug 2019575.50589.50573.00580.50580.501,382,480
05 Aug 2019584.00585.00574.00575.50575.501,146,237
02 Aug 2019598.00598.00587.00590.50590.501,082,807
01 Aug 2019625.00625.00597.50604.00604.00927,828
01 Aug 20198.9 Dividend
31 Jul 2019627.00633.80622.50624.50615.601,248,555
30 Jul 2019638.50638.50629.78630.00621.021,233,490
29 Jul 2019634.00638.00623.00632.00622.991,943,940
26 Jul 2019602.50631.50599.00626.50617.571,336,783
25 Jul 2019617.50618.00583.00598.50589.971,803,591
24 Jul 2019628.50628.50609.00609.00600.321,708,585
23 Jul 2019615.00616.50607.50616.50607.71854,812
22 Jul 2019601.50611.50599.50607.50598.84740,237
19 Jul 2019594.00605.00594.00602.00593.422,195,794
18 Jul 2019598.50602.00596.50598.00589.481,975,377
17 Jul 2019604.50606.00598.00600.50591.94950,295
16 Jul 2019597.50606.50597.50603.50594.901,163,003
15 Jul 2019592.00603.00590.00599.50590.961,561,021
12 Jul 2019595.00598.50589.50593.50585.041,358,748
11 Jul 2019598.50602.00593.50597.00588.491,111,251
10 Jul 2019603.00607.00591.50595.00586.521,045,281
09 Jul 2019598.50605.00595.50599.00590.461,346,764
08 Jul 2019601.50612.50595.50601.00592.431,762,308
05 Jul 2019633.50634.50622.00629.50620.53914,919
04 Jul 2019625.00636.50625.00630.50621.51513,306
03 Jul 2019624.50633.50621.00628.00619.05661,578
02 Jul 2019623.00624.00617.50620.00611.16748,745
01 Jul 2019620.50624.50616.50618.00609.19687,777
28 Jun 2019614.50622.50614.50616.00607.22920,013
27 Jun 2019608.00618.00607.50613.00604.261,145,799
26 Jun 2019615.00616.00607.00608.50599.831,206,095
25 Jun 2019611.00616.00608.00614.00605.251,303,179
24 Jun 2019614.00620.50613.50613.50604.76765,949
21 Jun 2019615.00620.50610.00614.50605.742,981,915
20 Jun 2019616.00622.00612.00612.00603.281,356,872
19 Jun 2019620.00625.00614.00614.00605.251,142,635
18 Jun 2019615.00627.00614.00623.50614.61969,861
17 Jun 2019620.50620.50615.00618.50609.69818,211
14 Jun 2019611.50618.00609.00617.00608.21724,870
13 Jun 2019616.50620.50610.00611.00602.29800,803
12 Jun 2019613.50622.50611.00620.50611.661,041,284
11 Jun 2019618.00621.50613.00619.50610.67916,088
10 Jun 2019619.00622.50614.00614.50605.74472,325
07 Jun 2019605.50618.50601.50615.50606.73897,102
06 Jun 2019610.00615.00603.50606.50597.86805,159
05 Jun 2019599.00614.00597.50604.00595.39962,700
04 Jun 2019581.00602.50580.00599.50590.96900,819
03 Jun 2019584.50589.50577.50585.50577.16900,327
31 May 2019591.00597.00585.00586.00577.651,077,007
30 May 2019577.50596.50577.50591.50583.07983,856
29 May 2019585.50585.50574.00579.50571.24846,086
28 May 2019582.00592.00578.00587.00578.63780,562
24 May 2019570.50585.50570.50579.00570.751,047,187
*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