Inchcape plc (INCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 14 Sept 2022 | 743.00 | 756.00 | 732.50 | 737.00 | 737.00 | 1,466,870 |
| 13 Sept 2022 | 788.50 | 788.50 | 756.00 | 756.00 | 756.00 | 646,949 |
| 12 Sept 2022 | 760.50 | 770.50 | 759.50 | 770.50 | 770.50 | 538,304 |
| 09 Sept 2022 | 763.00 | 763.00 | 747.50 | 752.00 | 752.00 | 445,776 |
| 08 Sept 2022 | 747.00 | 749.00 | 736.00 | 745.00 | 745.00 | 581,914 |
| 07 Sept 2022 | 745.00 | 745.00 | 728.50 | 732.50 | 732.50 | 282,437 |
| 06 Sept 2022 | 740.00 | 740.00 | 725.00 | 736.50 | 736.50 | 366,371 |
| 05 Sept 2022 | 739.50 | 745.08 | 712.00 | 725.00 | 725.00 | 457,940 |
| 02 Sept 2022 | 730.00 | 752.00 | 730.00 | 749.00 | 749.00 | 1,155,408 |
| 01 Sept 2022 | 764.00 | 764.00 | 737.00 | 742.00 | 742.00 | 504,990 |
| 31 Aug 2022 | 755.00 | 770.50 | 755.00 | 760.00 | 760.00 | 848,499 |
| 30 Aug 2022 | 754.00 | 786.00 | 754.00 | 768.50 | 768.50 | 437,849 |
| 26 Aug 2022 | 800.00 | 800.00 | 768.50 | 771.00 | 771.00 | 276,572 |
| 25 Aug 2022 | 786.50 | 795.95 | 783.00 | 786.50 | 786.50 | 336,806 |
| 24 Aug 2022 | 790.00 | 793.50 | 780.00 | 790.00 | 790.00 | 480,020 |
| 23 Aug 2022 | 792.50 | 801.50 | 787.50 | 793.00 | 793.00 | 469,437 |
| 22 Aug 2022 | 805.50 | 810.63 | 792.50 | 800.00 | 800.00 | 355,681 |
| 19 Aug 2022 | 802.00 | 814.50 | 802.00 | 809.50 | 809.50 | 529,858 |
| 18 Aug 2022 | 803.00 | 818.00 | 803.00 | 814.00 | 814.00 | 334,613 |
| 17 Aug 2022 | 810.00 | 828.00 | 810.00 | 817.00 | 817.00 | 358,343 |
| 16 Aug 2022 | 828.00 | 830.00 | 820.00 | 828.50 | 828.50 | 346,921 |
| 15 Aug 2022 | 845.00 | 845.00 | 823.50 | 826.00 | 826.00 | 133,885 |
| 12 Aug 2022 | 831.00 | 833.50 | 825.00 | 829.00 | 829.00 | 179,004 |
| 11 Aug 2022 | 849.00 | 854.02 | 826.50 | 830.50 | 830.50 | 1,298,755 |
| 10 Aug 2022 | 815.00 | 844.00 | 815.00 | 840.50 | 840.50 | 520,865 |
| 09 Aug 2022 | 838.00 | 847.50 | 830.00 | 830.00 | 830.00 | 428,969 |
| 08 Aug 2022 | 836.50 | 850.50 | 832.50 | 843.00 | 843.00 | 377,919 |
| 05 Aug 2022 | 838.00 | 850.50 | 832.00 | 837.50 | 837.50 | 567,502 |
| 04 Aug 2022 | 846.00 | 853.50 | 839.50 | 842.50 | 842.50 | 2,115,648 |
| 04 Aug 2022 | 7.5 Dividend | |||||
| 03 Aug 2022 | 838.00 | 856.50 | 837.50 | 853.00 | 845.50 | 749,277 |
| 02 Aug 2022 | 843.00 | 856.50 | 840.00 | 840.00 | 832.61 | 2,054,096 |
| 01 Aug 2022 | 838.50 | 856.50 | 838.50 | 848.00 | 840.54 | 789,999 |
| 29 Jul 2022 | 811.50 | 845.00 | 811.00 | 840.50 | 833.11 | 833,525 |
| 28 Jul 2022 | 806.50 | 863.00 | 800.00 | 821.00 | 813.78 | 1,957,023 |
| 27 Jul 2022 | 753.50 | 790.00 | 753.50 | 786.00 | 779.09 | 1,069,963 |
| 26 Jul 2022 | 800.00 | 800.00 | 767.00 | 773.00 | 766.20 | 1,093,645 |
| 25 Jul 2022 | 794.50 | 794.50 | 781.00 | 787.00 | 780.08 | 1,307,127 |
| 22 Jul 2022 | 796.00 | 796.50 | 787.50 | 793.00 | 786.03 | 564,474 |
| 21 Jul 2022 | 797.50 | 797.50 | 779.50 | 792.50 | 785.53 | 496,620 |
| 20 Jul 2022 | 761.50 | 779.50 | 761.50 | 779.50 | 772.65 | 527,894 |
| 19 Jul 2022 | 741.50 | 772.00 | 741.50 | 772.00 | 765.21 | 545,787 |
| 18 Jul 2022 | 752.00 | 759.00 | 748.00 | 752.00 | 745.39 | 437,405 |
| 15 Jul 2022 | 743.00 | 755.00 | 736.50 | 755.00 | 748.36 | 535,519 |
| 14 Jul 2022 | 735.50 | 738.50 | 729.50 | 736.50 | 730.02 | 581,747 |
| 13 Jul 2022 | 736.50 | 736.50 | 720.00 | 734.00 | 727.55 | 708,930 |
| 12 Jul 2022 | 718.50 | 732.00 | 708.00 | 732.00 | 725.56 | 640,755 |
| 11 Jul 2022 | 705.00 | 716.50 | 703.00 | 713.50 | 707.23 | 691,220 |
| 08 Jul 2022 | 702.50 | 712.00 | 698.00 | 709.50 | 703.26 | 697,150 |
| 07 Jul 2022 | 694.50 | 714.50 | 692.00 | 712.00 | 705.74 | 801,424 |
| 06 Jul 2022 | 679.00 | 698.00 | 679.00 | 689.50 | 683.44 | 1,019,623 |
| 05 Jul 2022 | 705.00 | 705.00 | 672.00 | 681.00 | 675.01 | 551,278 |
| 04 Jul 2022 | 679.00 | 699.00 | 677.50 | 690.00 | 683.93 | 521,072 |
| 01 Jul 2022 | 684.50 | 703.50 | 684.00 | 691.00 | 684.92 | 883,541 |
| 30 Jun 2022 | 710.00 | 710.50 | 684.50 | 695.50 | 689.38 | 1,829,398 |
| 29 Jun 2022 | 722.50 | 722.50 | 707.50 | 712.00 | 705.74 | 650,136 |
| 28 Jun 2022 | 735.50 | 735.50 | 721.00 | 722.00 | 715.65 | 759,333 |
| 27 Jun 2022 | 706.50 | 722.50 | 706.50 | 719.50 | 713.17 | 866,163 |
| 24 Jun 2022 | 724.00 | 724.00 | 707.00 | 707.00 | 700.78 | 1,173,758 |
| 23 Jun 2022 | 722.50 | 729.50 | 707.00 | 707.00 | 700.78 | 559,180 |
| 22 Jun 2022 | 716.00 | 728.00 | 710.00 | 725.50 | 719.12 | 847,513 |
| 21 Jun 2022 | 729.50 | 736.00 | 719.50 | 724.00 | 717.63 | 738,970 |
| 20 Jun 2022 | 721.50 | 726.50 | 715.50 | 723.50 | 717.14 | 664,161 |
| 17 Jun 2022 | 718.00 | 726.50 | 709.00 | 716.50 | 710.20 | 2,206,596 |
| 16 Jun 2022 | 712.00 | 726.00 | 685.00 | 707.50 | 701.28 | 1,900,043 |
| 15 Jun 2022 | 675.50 | 689.00 | 673.00 | 682.00 | 676.00 | 1,373,904 |
| 14 Jun 2022 | 6.79 | 6.86 | 6.66 | 6.66 | 6.60 | 752,066 |
| 13 Jun 2022 | 674.50 | 680.50 | 671.00 | 672.50 | 666.59 | 411,716 |
| 10 Jun 2022 | 717.50 | 720.00 | 685.00 | 689.00 | 682.94 | 614,746 |
| 09 Jun 2022 | 706.00 | 720.50 | 705.50 | 718.00 | 711.69 | 1,087,428 |
| 08 Jun 2022 | 725.00 | 729.50 | 718.00 | 720.00 | 713.67 | 505,935 |
| 07 Jun 2022 | 721.50 | 728.50 | 713.50 | 720.00 | 713.67 | 609,753 |
| 06 Jun 2022 | 740.00 | 742.00 | 728.50 | 729.00 | 722.59 | 234,930 |
| 01 Jun 2022 | 730.00 | 736.00 | 723.50 | 728.50 | 722.09 | 494,380 |
| 31 May 2022 | 738.00 | 738.50 | 720.50 | 727.50 | 721.10 | 1,167,458 |
| 30 May 2022 | 731.50 | 754.25 | 731.50 | 736.50 | 730.02 | 203,038 |
| 27 May 2022 | 723.50 | 743.00 | 723.50 | 740.00 | 733.49 | 264,909 |
| 26 May 2022 | 740.00 | 740.00 | 718.00 | 732.50 | 726.06 | 409,763 |
| 25 May 2022 | 706.00 | 723.00 | 706.00 | 719.00 | 712.68 | 350,697 |
| 24 May 2022 | 708.00 | 720.50 | 708.00 | 714.00 | 707.72 | 1,443,983 |
| 23 May 2022 | 711.00 | 718.50 | 704.50 | 718.50 | 712.18 | 468,848 |
| 20 May 2022 | 694.00 | 711.50 | 694.00 | 699.50 | 693.35 | 333,534 |
| 19 May 2022 | 690.00 | 696.20 | 681.50 | 691.50 | 685.42 | 301,072 |
| 18 May 2022 | 720.50 | 721.00 | 700.00 | 700.00 | 693.85 | 520,180 |
| 17 May 2022 | 724.00 | 724.00 | 711.00 | 716.50 | 710.20 | 728,385 |
| 16 May 2022 | 706.00 | 713.00 | 700.50 | 712.50 | 706.24 | 416,461 |
| 13 May 2022 | 706.50 | 715.50 | 696.50 | 712.50 | 706.24 | 571,010 |
| 12 May 2022 | 675.00 | 695.50 | 670.00 | 690.50 | 684.43 | 540,646 |
| 12 May 2022 | 16.1 Dividend | |||||
| 11 May 2022 | 709.00 | 710.00 | 694.00 | 700.00 | 677.89 | 664,647 |
| 10 May 2022 | 703.00 | 709.80 | 695.50 | 697.00 | 674.98 | 617,675 |
| 09 May 2022 | 692.00 | 713.00 | 692.00 | 701.00 | 678.86 | 696,754 |
| 06 May 2022 | 718.50 | 718.50 | 695.00 | 706.00 | 683.70 | 533,022 |
| 05 May 2022 | 716.00 | 730.50 | 698.50 | 700.00 | 677.89 | 892,726 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
