Inchcape plc (INCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:31AM GMT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 927.50 | 932.50 | 923.00 | 928.00 | 928.00 | 11,830 |
| 06 Feb 2023 | 924.50 | 930.00 | 919.00 | 926.50 | 926.50 | 340,095 |
| 03 Feb 2023 | 905.00 | 931.00 | 905.00 | 931.00 | 931.00 | 395,147 |
| 02 Feb 2023 | 911.50 | 927.00 | 906.00 | 926.00 | 926.00 | 1,453,044 |
| 01 Feb 2023 | 908.50 | 920.00 | 908.50 | 917.00 | 917.00 | 395,751 |
| 31 Jan 2023 | 914.50 | 919.50 | 906.00 | 912.00 | 912.00 | 440,396 |
| 30 Jan 2023 | 906.00 | 921.00 | 901.50 | 921.00 | 921.00 | 660,948 |
| 27 Jan 2023 | 920.50 | 923.00 | 911.00 | 919.00 | 919.00 | 303,099 |
| 26 Jan 2023 | 906.00 | 924.00 | 906.00 | 916.00 | 916.00 | 415,864 |
| 25 Jan 2023 | 922.50 | 940.00 | 912.00 | 912.00 | 912.00 | 479,082 |
| 24 Jan 2023 | 940.50 | 940.50 | 919.00 | 931.00 | 931.00 | 156,993 |
| 23 Jan 2023 | 938.50 | 938.50 | 915.00 | 926.00 | 926.00 | 388,064 |
| 20 Jan 2023 | 929.50 | 929.50 | 917.00 | 925.00 | 925.00 | 360,902 |
| 19 Jan 2023 | 918.00 | 925.50 | 902.50 | 918.50 | 918.50 | 2,664,220 |
| 18 Jan 2023 | 894.50 | 926.50 | 892.50 | 919.00 | 919.00 | 320,889 |
| 17 Jan 2023 | 924.50 | 934.00 | 902.50 | 914.50 | 914.50 | 1,094,232 |
| 16 Jan 2023 | 912.00 | 930.50 | 912.00 | 926.00 | 926.00 | 514,485 |
| 13 Jan 2023 | 902.50 | 928.00 | 894.50 | 918.50 | 918.50 | 362,669 |
| 12 Jan 2023 | 883.00 | 896.00 | 876.50 | 896.00 | 896.00 | 958,535 |
| 11 Jan 2023 | 904.00 | 904.00 | 878.50 | 889.50 | 889.50 | 337,481 |
| 10 Jan 2023 | 889.00 | 903.50 | 880.00 | 886.50 | 886.50 | 753,130 |
| 09 Jan 2023 | 897.00 | 908.00 | 881.50 | 886.00 | 886.00 | 1,017,738 |
| 06 Jan 2023 | 890.00 | 899.50 | 880.00 | 896.50 | 896.50 | 449,116 |
| 05 Jan 2023 | 867.00 | 886.50 | 864.71 | 880.50 | 880.50 | 435,283 |
| 04 Jan 2023 | 850.50 | 870.00 | 835.50 | 870.00 | 870.00 | 1,909,649 |
| 03 Jan 2023 | 817.00 | 839.00 | 817.00 | 839.00 | 839.00 | 1,003,779 |
| 30 Dec 2022 | 830.50 | 830.50 | 816.00 | 820.00 | 820.00 | 130,882 |
| 29 Dec 2022 | 802.00 | 822.00 | 802.00 | 819.50 | 819.50 | 183,356 |
| 28 Dec 2022 | 817.50 | 827.50 | 815.00 | 818.50 | 818.50 | 404,843 |
| 23 Dec 2022 | 820.50 | 824.00 | 807.50 | 824.00 | 824.00 | 163,741 |
| 22 Dec 2022 | 805.00 | 826.00 | 805.00 | 819.00 | 819.00 | 423,334 |
| 21 Dec 2022 | 818.50 | 822.00 | 804.00 | 820.00 | 820.00 | 451,925 |
| 20 Dec 2022 | 785.00 | 804.50 | 785.00 | 801.50 | 801.50 | 1,154,929 |
| 19 Dec 2022 | 804.00 | 808.50 | 797.50 | 804.50 | 804.50 | 300,774 |
| 16 Dec 2022 | 816.00 | 816.00 | 789.00 | 798.50 | 798.50 | 1,208,831 |
| 15 Dec 2022 | 820.50 | 821.00 | 806.00 | 815.50 | 815.50 | 413,814 |
| 14 Dec 2022 | 800.00 | 822.00 | 800.00 | 821.00 | 821.00 | 507,645 |
| 13 Dec 2022 | 812.00 | 827.50 | 804.00 | 815.00 | 815.00 | 999,888 |
| 12 Dec 2022 | 805.00 | 817.00 | 805.00 | 806.00 | 806.00 | 278,374 |
| 09 Dec 2022 | 828.00 | 828.00 | 804.00 | 820.00 | 820.00 | 481,015 |
| 08 Dec 2022 | 826.00 | 826.00 | 809.00 | 809.00 | 809.00 | 394,816 |
| 07 Dec 2022 | 828.00 | 828.50 | 819.00 | 819.00 | 819.00 | 567,381 |
| 06 Dec 2022 | 837.00 | 840.50 | 827.50 | 827.50 | 827.50 | 292,404 |
| 05 Dec 2022 | 820.00 | 850.22 | 820.00 | 839.00 | 839.00 | 543,231 |
| 02 Dec 2022 | 850.50 | 850.50 | 827.50 | 836.50 | 836.50 | 1,671,791 |
| 01 Dec 2022 | 844.00 | 854.50 | 830.00 | 852.00 | 852.00 | 481,596 |
| 30 Nov 2022 | 852.00 | 855.00 | 830.00 | 830.50 | 830.50 | 2,405,702 |
| 29 Nov 2022 | 863.50 | 863.50 | 838.50 | 846.50 | 846.50 | 768,341 |
| 28 Nov 2022 | 867.00 | 871.50 | 838.00 | 844.50 | 844.50 | 544,823 |
| 25 Nov 2022 | 878.50 | 881.50 | 870.00 | 879.00 | 879.00 | 295,919 |
| 24 Nov 2022 | 896.00 | 896.00 | 875.50 | 875.50 | 875.50 | 278,025 |
| 23 Nov 2022 | 870.50 | 878.50 | 858.50 | 875.00 | 875.00 | 261,719 |
| 22 Nov 2022 | 858.50 | 867.00 | 852.00 | 865.50 | 865.50 | 214,103 |
| 21 Nov 2022 | 846.50 | 856.00 | 837.50 | 856.00 | 856.00 | 247,364 |
| 18 Nov 2022 | 835.00 | 848.00 | 829.50 | 845.00 | 845.00 | 808,222 |
| 17 Nov 2022 | 833.00 | 838.00 | 828.50 | 836.00 | 836.00 | 351,504 |
| 16 Nov 2022 | 836.00 | 844.50 | 824.00 | 829.50 | 829.50 | 1,299,073 |
| 15 Nov 2022 | 856.00 | 856.00 | 836.50 | 844.50 | 844.50 | 331,586 |
| 14 Nov 2022 | 840.00 | 852.50 | 835.00 | 847.00 | 847.00 | 360,591 |
| 11 Nov 2022 | 838.00 | 851.00 | 831.50 | 844.50 | 844.50 | 902,300 |
| 10 Nov 2022 | 790.00 | 837.00 | 790.00 | 832.50 | 832.50 | 1,176,317 |
| 09 Nov 2022 | 823.50 | 823.50 | 802.50 | 808.00 | 808.00 | 548,664 |
| 08 Nov 2022 | 804.50 | 818.00 | 802.13 | 814.50 | 814.50 | 386,568 |
| 07 Nov 2022 | 800.50 | 811.50 | 793.42 | 806.00 | 806.00 | 397,972 |
| 04 Nov 2022 | 789.50 | 794.50 | 776.00 | 794.50 | 794.50 | 426,649 |
| 03 Nov 2022 | 776.50 | 776.50 | 754.13 | 771.00 | 771.00 | 394,026 |
| 02 Nov 2022 | 771.50 | 776.50 | 762.50 | 767.50 | 767.50 | 446,860 |
| 01 Nov 2022 | 744.50 | 767.50 | 744.50 | 765.50 | 765.50 | 555,321 |
| 31 Oct 2022 | 737.00 | 747.50 | 731.50 | 744.00 | 744.00 | 305,961 |
| 28 Oct 2022 | 722.50 | 745.50 | 722.50 | 739.00 | 739.00 | 462,279 |
| 27 Oct 2022 | 732.00 | 744.80 | 718.50 | 739.00 | 739.00 | 436,883 |
| 26 Oct 2022 | 699.50 | 731.00 | 699.50 | 725.50 | 725.50 | 742,717 |
| 25 Oct 2022 | 689.00 | 713.50 | 689.00 | 709.00 | 709.00 | 687,860 |
| 24 Oct 2022 | 695.00 | 711.00 | 691.33 | 705.50 | 705.50 | 762,310 |
| 21 Oct 2022 | 705.50 | 712.50 | 693.00 | 708.00 | 708.00 | 412,622 |
| 20 Oct 2022 | 706.50 | 720.00 | 705.00 | 716.00 | 716.00 | 441,617 |
| 19 Oct 2022 | 709.50 | 728.50 | 709.50 | 716.50 | 716.50 | 328,918 |
| 18 Oct 2022 | 729.50 | 732.00 | 719.50 | 727.00 | 727.00 | 443,287 |
| 17 Oct 2022 | 728.00 | 730.00 | 706.50 | 727.50 | 727.50 | 431,901 |
| 14 Oct 2022 | 731.50 | 731.50 | 708.00 | 711.50 | 711.50 | 421,458 |
| 13 Oct 2022 | 689.50 | 718.00 | 689.00 | 714.50 | 714.50 | 292,636 |
| 12 Oct 2022 | 705.50 | 714.50 | 700.00 | 701.50 | 701.50 | 500,448 |
| 11 Oct 2022 | 691.50 | 714.00 | 691.50 | 710.00 | 710.00 | 241,542 |
| 10 Oct 2022 | 703.50 | 709.50 | 696.50 | 705.50 | 705.50 | 293,781 |
| 07 Oct 2022 | 715.50 | 719.00 | 699.00 | 705.50 | 705.50 | 467,114 |
| 06 Oct 2022 | 718.50 | 724.50 | 711.50 | 713.00 | 713.00 | 438,661 |
| 05 Oct 2022 | 701.00 | 716.00 | 696.00 | 713.50 | 713.50 | 1,041,300 |
| 04 Oct 2022 | 689.00 | 721.00 | 689.00 | 717.00 | 717.00 | 336,883 |
| 03 Oct 2022 | 676.50 | 695.50 | 670.00 | 691.50 | 691.50 | 401,901 |
| 30 Sept 2022 | 671.00 | 685.00 | 666.50 | 682.50 | 682.50 | 870,512 |
| 29 Sept 2022 | 715.50 | 724.30 | 670.50 | 675.00 | 675.00 | 642,510 |
| 28 Sept 2022 | 722.50 | 726.50 | 690.50 | 726.50 | 726.50 | 679,095 |
| 27 Sept 2022 | 731.00 | 738.50 | 712.00 | 713.50 | 713.50 | 776,506 |
| 26 Sept 2022 | 735.00 | 735.00 | 710.00 | 712.50 | 712.50 | 373,991 |
| 23 Sept 2022 | 744.50 | 744.50 | 710.00 | 720.50 | 720.50 | 584,800 |
| 22 Sept 2022 | 720.50 | 740.50 | 720.50 | 735.50 | 735.50 | 321,865 |
| 21 Sept 2022 | 721.50 | 738.50 | 721.00 | 738.50 | 738.50 | 1,674,657 |
| 20 Sept 2022 | 754.50 | 754.50 | 722.00 | 724.50 | 724.50 | 889,053 |
| 16 Sept 2022 | 745.00 | 745.50 | 735.50 | 737.00 | 737.00 | 907,630 |
| 15 Sept 2022 | 725.00 | 752.50 | 725.00 | 749.00 | 749.00 | 612,951 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
