UK markets close in 6 hours 40 minutes

Inchcape plc (INCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
928.00+1.50 (+0.16%)
As of 09:31AM GMT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023927.50932.50923.00928.00928.0011,830
06 Feb 2023924.50930.00919.00926.50926.50340,095
03 Feb 2023905.00931.00905.00931.00931.00395,147
02 Feb 2023911.50927.00906.00926.00926.001,453,044
01 Feb 2023908.50920.00908.50917.00917.00395,751
31 Jan 2023914.50919.50906.00912.00912.00440,396
30 Jan 2023906.00921.00901.50921.00921.00660,948
27 Jan 2023920.50923.00911.00919.00919.00303,099
26 Jan 2023906.00924.00906.00916.00916.00415,864
25 Jan 2023922.50940.00912.00912.00912.00479,082
24 Jan 2023940.50940.50919.00931.00931.00156,993
23 Jan 2023938.50938.50915.00926.00926.00388,064
20 Jan 2023929.50929.50917.00925.00925.00360,902
19 Jan 2023918.00925.50902.50918.50918.502,664,220
18 Jan 2023894.50926.50892.50919.00919.00320,889
17 Jan 2023924.50934.00902.50914.50914.501,094,232
16 Jan 2023912.00930.50912.00926.00926.00514,485
13 Jan 2023902.50928.00894.50918.50918.50362,669
12 Jan 2023883.00896.00876.50896.00896.00958,535
11 Jan 2023904.00904.00878.50889.50889.50337,481
10 Jan 2023889.00903.50880.00886.50886.50753,130
09 Jan 2023897.00908.00881.50886.00886.001,017,738
06 Jan 2023890.00899.50880.00896.50896.50449,116
05 Jan 2023867.00886.50864.71880.50880.50435,283
04 Jan 2023850.50870.00835.50870.00870.001,909,649
03 Jan 2023817.00839.00817.00839.00839.001,003,779
30 Dec 2022830.50830.50816.00820.00820.00130,882
29 Dec 2022802.00822.00802.00819.50819.50183,356
28 Dec 2022817.50827.50815.00818.50818.50404,843
23 Dec 2022820.50824.00807.50824.00824.00163,741
22 Dec 2022805.00826.00805.00819.00819.00423,334
21 Dec 2022818.50822.00804.00820.00820.00451,925
20 Dec 2022785.00804.50785.00801.50801.501,154,929
19 Dec 2022804.00808.50797.50804.50804.50300,774
16 Dec 2022816.00816.00789.00798.50798.501,208,831
15 Dec 2022820.50821.00806.00815.50815.50413,814
14 Dec 2022800.00822.00800.00821.00821.00507,645
13 Dec 2022812.00827.50804.00815.00815.00999,888
12 Dec 2022805.00817.00805.00806.00806.00278,374
09 Dec 2022828.00828.00804.00820.00820.00481,015
08 Dec 2022826.00826.00809.00809.00809.00394,816
07 Dec 2022828.00828.50819.00819.00819.00567,381
06 Dec 2022837.00840.50827.50827.50827.50292,404
05 Dec 2022820.00850.22820.00839.00839.00543,231
02 Dec 2022850.50850.50827.50836.50836.501,671,791
01 Dec 2022844.00854.50830.00852.00852.00481,596
30 Nov 2022852.00855.00830.00830.50830.502,405,702
29 Nov 2022863.50863.50838.50846.50846.50768,341
28 Nov 2022867.00871.50838.00844.50844.50544,823
25 Nov 2022878.50881.50870.00879.00879.00295,919
24 Nov 2022896.00896.00875.50875.50875.50278,025
23 Nov 2022870.50878.50858.50875.00875.00261,719
22 Nov 2022858.50867.00852.00865.50865.50214,103
21 Nov 2022846.50856.00837.50856.00856.00247,364
18 Nov 2022835.00848.00829.50845.00845.00808,222
17 Nov 2022833.00838.00828.50836.00836.00351,504
16 Nov 2022836.00844.50824.00829.50829.501,299,073
15 Nov 2022856.00856.00836.50844.50844.50331,586
14 Nov 2022840.00852.50835.00847.00847.00360,591
11 Nov 2022838.00851.00831.50844.50844.50902,300
10 Nov 2022790.00837.00790.00832.50832.501,176,317
09 Nov 2022823.50823.50802.50808.00808.00548,664
08 Nov 2022804.50818.00802.13814.50814.50386,568
07 Nov 2022800.50811.50793.42806.00806.00397,972
04 Nov 2022789.50794.50776.00794.50794.50426,649
03 Nov 2022776.50776.50754.13771.00771.00394,026
02 Nov 2022771.50776.50762.50767.50767.50446,860
01 Nov 2022744.50767.50744.50765.50765.50555,321
31 Oct 2022737.00747.50731.50744.00744.00305,961
28 Oct 2022722.50745.50722.50739.00739.00462,279
27 Oct 2022732.00744.80718.50739.00739.00436,883
26 Oct 2022699.50731.00699.50725.50725.50742,717
25 Oct 2022689.00713.50689.00709.00709.00687,860
24 Oct 2022695.00711.00691.33705.50705.50762,310
21 Oct 2022705.50712.50693.00708.00708.00412,622
20 Oct 2022706.50720.00705.00716.00716.00441,617
19 Oct 2022709.50728.50709.50716.50716.50328,918
18 Oct 2022729.50732.00719.50727.00727.00443,287
17 Oct 2022728.00730.00706.50727.50727.50431,901
14 Oct 2022731.50731.50708.00711.50711.50421,458
13 Oct 2022689.50718.00689.00714.50714.50292,636
12 Oct 2022705.50714.50700.00701.50701.50500,448
11 Oct 2022691.50714.00691.50710.00710.00241,542
10 Oct 2022703.50709.50696.50705.50705.50293,781
07 Oct 2022715.50719.00699.00705.50705.50467,114
06 Oct 2022718.50724.50711.50713.00713.00438,661
05 Oct 2022701.00716.00696.00713.50713.501,041,300
04 Oct 2022689.00721.00689.00717.00717.00336,883
03 Oct 2022676.50695.50670.00691.50691.50401,901
30 Sept 2022671.00685.00666.50682.50682.50870,512
29 Sept 2022715.50724.30670.50675.00675.00642,510
28 Sept 2022722.50726.50690.50726.50726.50679,095
27 Sept 2022731.00738.50712.00713.50713.50776,506
26 Sept 2022735.00735.00710.00712.50712.50373,991
23 Sept 2022744.50744.50710.00720.50720.50584,800
22 Sept 2022720.50740.50720.50735.50735.50321,865
21 Sept 2022721.50738.50721.00738.50738.501,674,657
20 Sept 2022754.50754.50722.00724.50724.50889,053
16 Sept 2022745.00745.50735.50737.00737.00907,630
15 Sept 2022725.00752.50725.00749.00749.00612,951
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...