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 |
|---|---|---|---|---|---|---|
| 11 Oct 2019 | 608.00 | 637.00 | 608.00 | 626.50 | 626.50 | 1,572,861 |
| 10 Oct 2019 | 600.50 | 614.00 | 600.50 | 614.00 | 614.00 | 767,461 |
| 09 Oct 2019 | 606.50 | 613.50 | 604.50 | 606.00 | 606.00 | 846,292 |
| 08 Oct 2019 | 612.00 | 612.50 | 600.00 | 604.00 | 604.00 | 1,122,731 |
| 07 Oct 2019 | 615.00 | 618.50 | 610.50 | 610.50 | 610.50 | 963,158 |
| 04 Oct 2019 | 613.00 | 619.00 | 606.92 | 619.00 | 619.00 | 998,673 |
| 03 Oct 2019 | 634.50 | 634.50 | 605.00 | 615.50 | 615.50 | 1,052,767 |
| 02 Oct 2019 | 625.50 | 632.50 | 619.50 | 619.50 | 619.50 | 1,064,735 |
| 01 Oct 2019 | 629.00 | 637.73 | 627.50 | 630.00 | 630.00 | 1,271,685 |
| 30 Sep 2019 | 633.00 | 638.50 | 631.00 | 631.50 | 631.50 | 958,637 |
| 27 Sep 2019 | 633.00 | 643.50 | 632.72 | 633.50 | 633.50 | 1,219,812 |
| 26 Sep 2019 | 626.00 | 636.00 | 625.50 | 631.00 | 631.00 | 707,560 |
| 25 Sep 2019 | 627.50 | 630.00 | 619.96 | 627.00 | 627.00 | 1,025,904 |
| 24 Sep 2019 | 637.00 | 638.50 | 627.50 | 627.50 | 627.50 | 1,307,457 |
| 23 Sep 2019 | 643.00 | 643.00 | 631.50 | 635.00 | 635.00 | 930,865 |
| 20 Sep 2019 | 642.00 | 653.50 | 639.00 | 641.00 | 641.00 | 2,111,352 |
| 19 Sep 2019 | 637.50 | 648.00 | 636.00 | 643.00 | 643.00 | 967,926 |
| 18 Sep 2019 | 641.00 | 649.50 | 638.00 | 642.50 | 642.50 | 1,829,628 |
| 17 Sep 2019 | 640.50 | 646.00 | 636.50 | 644.50 | 644.50 | 826,947 |
| 16 Sep 2019 | 646.50 | 654.00 | 636.80 | 639.50 | 639.50 | 1,237,975 |
| 13 Sep 2019 | 634.50 | 652.50 | 632.70 | 650.00 | 650.00 | 557,449 |
| 12 Sep 2019 | 639.00 | 645.10 | 634.00 | 638.50 | 638.50 | 1,133,197 |
| 11 Sep 2019 | 626.50 | 646.00 | 626.50 | 636.00 | 636.00 | 1,826,058 |
| 10 Sep 2019 | 620.00 | 635.00 | 618.00 | 635.00 | 635.00 | 2,600,479 |
| 09 Sep 2019 | 619.00 | 620.50 | 615.00 | 618.00 | 618.00 | 910,460 |
| 06 Sep 2019 | 609.00 | 618.00 | 609.00 | 613.50 | 613.50 | 721,302 |
| 05 Sep 2019 | 604.00 | 615.27 | 598.58 | 612.50 | 612.50 | 1,481,196 |
| 04 Sep 2019 | 588.00 | 599.50 | 586.50 | 599.00 | 599.00 | 1,018,610 |
| 03 Sep 2019 | 574.00 | 584.50 | 574.00 | 584.50 | 584.50 | 822,054 |
| 02 Sep 2019 | 578.50 | 582.50 | 575.50 | 578.50 | 578.50 | 488,719 |
| 30 Aug 2019 | 571.00 | 583.50 | 571.00 | 578.00 | 578.00 | 1,277,768 |
| 29 Aug 2019 | 568.50 | 575.00 | 568.00 | 574.00 | 574.00 | 1,579,143 |
| 28 Aug 2019 | 574.00 | 574.00 | 567.50 | 571.50 | 571.50 | 1,006,400 |
| 27 Aug 2019 | 574.00 | 574.00 | 564.50 | 574.00 | 574.00 | 1,144,298 |
| 23 Aug 2019 | 583.50 | 583.50 | 572.00 | 573.00 | 573.00 | 1,035,161 |
| 22 Aug 2019 | 570.50 | 580.86 | 569.50 | 578.00 | 578.00 | 798,643 |
| 21 Aug 2019 | 557.00 | 575.50 | 557.00 | 575.00 | 575.00 | 1,215,839 |
| 20 Aug 2019 | 559.00 | 563.50 | 554.50 | 557.00 | 557.00 | 1,214,267 |
| 19 Aug 2019 | 548.00 | 558.50 | 548.00 | 558.50 | 558.50 | 930,840 |
| 16 Aug 2019 | 554.00 | 554.00 | 543.50 | 547.00 | 547.00 | 781,193 |
| 15 Aug 2019 | 559.00 | 559.50 | 544.00 | 545.50 | 545.50 | 954,831 |
| 14 Aug 2019 | 565.00 | 565.00 | 554.00 | 554.00 | 554.00 | 1,172,411 |
| 13 Aug 2019 | 570.50 | 570.50 | 559.00 | 566.50 | 566.50 | 862,492 |
| 12 Aug 2019 | 582.50 | 584.50 | 566.00 | 567.50 | 567.50 | 677,965 |
| 09 Aug 2019 | 587.50 | 587.50 | 577.00 | 577.00 | 577.00 | 383,218 |
| 08 Aug 2019 | 578.50 | 586.00 | 578.00 | 586.00 | 586.00 | 1,142,171 |
| 07 Aug 2019 | 580.50 | 585.50 | 571.50 | 577.50 | 577.50 | 1,245,719 |
| 06 Aug 2019 | 575.50 | 589.50 | 573.00 | 580.50 | 580.50 | 1,382,480 |
| 05 Aug 2019 | 584.00 | 585.00 | 574.00 | 575.50 | 575.50 | 1,146,237 |
| 02 Aug 2019 | 598.00 | 598.00 | 587.00 | 590.50 | 590.50 | 1,082,807 |
| 01 Aug 2019 | 625.00 | 625.00 | 597.50 | 604.00 | 604.00 | 927,828 |
| 01 Aug 2019 | 8.9 Dividend | |||||
| 31 Jul 2019 | 627.00 | 633.80 | 622.50 | 624.50 | 615.60 | 1,248,555 |
| 30 Jul 2019 | 638.50 | 638.50 | 629.78 | 630.00 | 621.02 | 1,233,490 |
| 29 Jul 2019 | 634.00 | 638.00 | 623.00 | 632.00 | 622.99 | 1,943,940 |
| 26 Jul 2019 | 602.50 | 631.50 | 599.00 | 626.50 | 617.57 | 1,336,783 |
| 25 Jul 2019 | 617.50 | 618.00 | 583.00 | 598.50 | 589.97 | 1,803,591 |
| 24 Jul 2019 | 628.50 | 628.50 | 609.00 | 609.00 | 600.32 | 1,708,585 |
| 23 Jul 2019 | 615.00 | 616.50 | 607.50 | 616.50 | 607.71 | 854,812 |
| 22 Jul 2019 | 601.50 | 611.50 | 599.50 | 607.50 | 598.84 | 740,237 |
| 19 Jul 2019 | 594.00 | 605.00 | 594.00 | 602.00 | 593.42 | 2,195,794 |
| 18 Jul 2019 | 598.50 | 602.00 | 596.50 | 598.00 | 589.48 | 1,975,377 |
| 17 Jul 2019 | 604.50 | 606.00 | 598.00 | 600.50 | 591.94 | 950,295 |
| 16 Jul 2019 | 597.50 | 606.50 | 597.50 | 603.50 | 594.90 | 1,163,003 |
| 15 Jul 2019 | 592.00 | 603.00 | 590.00 | 599.50 | 590.96 | 1,561,021 |
| 12 Jul 2019 | 595.00 | 598.50 | 589.50 | 593.50 | 585.04 | 1,358,748 |
| 11 Jul 2019 | 598.50 | 602.00 | 593.50 | 597.00 | 588.49 | 1,111,251 |
| 10 Jul 2019 | 603.00 | 607.00 | 591.50 | 595.00 | 586.52 | 1,045,281 |
| 09 Jul 2019 | 598.50 | 605.00 | 595.50 | 599.00 | 590.46 | 1,346,764 |
| 08 Jul 2019 | 601.50 | 612.50 | 595.50 | 601.00 | 592.43 | 1,762,308 |
| 05 Jul 2019 | 633.50 | 634.50 | 622.00 | 629.50 | 620.53 | 914,919 |
| 04 Jul 2019 | 625.00 | 636.50 | 625.00 | 630.50 | 621.51 | 513,306 |
| 03 Jul 2019 | 624.50 | 633.50 | 621.00 | 628.00 | 619.05 | 661,578 |
| 02 Jul 2019 | 623.00 | 624.00 | 617.50 | 620.00 | 611.16 | 748,745 |
| 01 Jul 2019 | 620.50 | 624.50 | 616.50 | 618.00 | 609.19 | 687,777 |
| 28 Jun 2019 | 614.50 | 622.50 | 614.50 | 616.00 | 607.22 | 920,013 |
| 27 Jun 2019 | 608.00 | 618.00 | 607.50 | 613.00 | 604.26 | 1,145,799 |
| 26 Jun 2019 | 615.00 | 616.00 | 607.00 | 608.50 | 599.83 | 1,206,095 |
| 25 Jun 2019 | 611.00 | 616.00 | 608.00 | 614.00 | 605.25 | 1,303,179 |
| 24 Jun 2019 | 614.00 | 620.50 | 613.50 | 613.50 | 604.76 | 765,949 |
| 21 Jun 2019 | 615.00 | 620.50 | 610.00 | 614.50 | 605.74 | 2,981,915 |
| 20 Jun 2019 | 616.00 | 622.00 | 612.00 | 612.00 | 603.28 | 1,356,872 |
| 19 Jun 2019 | 620.00 | 625.00 | 614.00 | 614.00 | 605.25 | 1,142,635 |
| 18 Jun 2019 | 615.00 | 627.00 | 614.00 | 623.50 | 614.61 | 969,861 |
| 17 Jun 2019 | 620.50 | 620.50 | 615.00 | 618.50 | 609.69 | 818,211 |
| 14 Jun 2019 | 611.50 | 618.00 | 609.00 | 617.00 | 608.21 | 724,870 |
| 13 Jun 2019 | 616.50 | 620.50 | 610.00 | 611.00 | 602.29 | 800,803 |
| 12 Jun 2019 | 613.50 | 622.50 | 611.00 | 620.50 | 611.66 | 1,041,284 |
| 11 Jun 2019 | 618.00 | 621.50 | 613.00 | 619.50 | 610.67 | 916,088 |
| 10 Jun 2019 | 619.00 | 622.50 | 614.00 | 614.50 | 605.74 | 472,325 |
| 07 Jun 2019 | 605.50 | 618.50 | 601.50 | 615.50 | 606.73 | 897,102 |
| 06 Jun 2019 | 610.00 | 615.00 | 603.50 | 606.50 | 597.86 | 805,159 |
| 05 Jun 2019 | 599.00 | 614.00 | 597.50 | 604.00 | 595.39 | 962,700 |
| 04 Jun 2019 | 581.00 | 602.50 | 580.00 | 599.50 | 590.96 | 900,819 |
| 03 Jun 2019 | 584.50 | 589.50 | 577.50 | 585.50 | 577.16 | 900,327 |
| 31 May 2019 | 591.00 | 597.00 | 585.00 | 586.00 | 577.65 | 1,077,007 |
| 30 May 2019 | 577.50 | 596.50 | 577.50 | 591.50 | 583.07 | 983,856 |
| 29 May 2019 | 585.50 | 585.50 | 574.00 | 579.50 | 571.24 | 846,086 |
| 28 May 2019 | 582.00 | 592.00 | 578.00 | 587.00 | 578.63 | 780,562 |
| 24 May 2019 | 570.50 | 585.50 | 570.50 | 579.00 | 570.75 | 1,047,187 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...