Inchcape (INCH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inchcape

Date Open High Low Close* Volume
13/11/2026 646.00p 652.00p 641.00p 651.00p 706667
12/11/2026 647.00p 653.31p 643.00p 647.50p 449192
11/11/2026 652.50p 652.50p 637.50p 643.50p 1246002
10/11/2026 646.00p 649.00p 636.00p 637.00p 1402988
09/11/2026 639.00p 641.50p 635.00p 640.50p 785982
06/11/2026 633.00p 642.00p 632.50p 639.00p 1046886
05/11/2026 642.50p 651.00p 636.50p 642.50p 3107144
04/11/2026 630.00p 646.00p 630.00p 643.00p 1406350
03/11/2026 635.00p 642.50p 635.00p 636.50p 867622
02/11/2026 626.00p 645.00p 625.50p 636.50p 959435
30/10/2026 639.50p 640.00p 628.50p 630.00p 1117251
29/10/2026 640.00p 644.50p 636.00p 637.50p 1409548
28/10/2026 640.00p 646.50p 636.00p 642.00p 1356657
27/10/2026 645.00p 667.00p 638.00p 638.00p 965826
26/10/2026 641.00p 651.50p 637.00p 649.50p 915402
23/10/2026 628.50p 649.00p 628.50p 639.00p 1283953
22/10/2026 640.00p 645.50p 604.50p 626.00p 2161652
21/10/2026 670.00p 692.50p 670.00p 690.00p 653042
20/10/2026 679.00p 683.00p 673.00p 681.50p 638666
19/10/2026 680.00p 692.00p 678.50p 678.50p 452170
16/10/2026 688.50p 693.00p 682.50p 691.50p 734941
15/10/2026 652.50p 687.00p 652.50p 687.00p 1435291
14/10/2026 675.50p 681.00p 664.50p 664.50p 1085702
13/10/2026 682.00p 689.00p 674.50p 674.50p 940212
12/10/2026 687.00p 690.00p 680.00p 680.00p 951428
09/10/2026 660.50p 686.50p 658.00p 686.50p 1561358
08/10/2026 645.50p 658.00p 627.87p 658.00p 2116173
07/10/2026 685.50p 688.00p 644.00p 644.00p 1826723
06/10/2026 736.00p 749.50p 686.00p 686.00p 1611218
05/10/2026 735.00p 752.00p 724.50p 731.50p 519172
02/10/2026 744.00p 754.50p 738.00p 739.50p 586048
01/10/2026 735.00p 754.00p 735.00p 743.00p 1762206
30/09/2026 751.00p 755.00p 743.00p 748.00p 1111806
29/09/2026 761.50p 773.50p 746.50p 746.50p 862272
28/09/2026 769.50p 778.00p 757.50p 757.50p 1110285
25/09/2026 789.50p 792.00p 770.00p 770.00p 865420
24/09/2026 806.50p 806.50p 780.50p 780.50p 860896
23/09/2026 802.00p 809.50p 786.00p 787.50p 847063
22/09/2026 791.50p 818.13p 791.50p 808.00p 969278
21/09/2026 821.50p 821.50p 802.50p 805.50p 540642
18/09/2026 817.00p 822.00p 801.50p 802.50p 1857855
17/09/2026 802.50p 824.00p 802.50p 818.00p 936667
16/09/2026 802.50p 812.50p 798.00p 805.00p 579272
15/09/2026 802.00p 807.00p 793.00p 803.00p 791609
14/09/2026 809.50p 816.00p 798.00p 803.00p 534378
11/09/2026 812.50p 823.50p 804.00p 811.00p 462652
10/09/2026 820.00p 825.50p 809.00p 809.00p 559170
09/09/2026 855.00p 855.00p 817.50p 817.50p 602850
08/09/2026 867.00p 867.00p 833.50p 837.50p 481811
07/09/2026 869.50p 869.50p 844.00p 846.50p 1255497
04/09/2026 847.50p 852.00p 841.50p 849.50p 793337
03/09/2026 852.00p 852.00p 835.00p 844.00p 466343
02/09/2026 841.50p 851.00p 838.50p 843.50p 1419737
01/09/2026 839.00p 850.00p 830.50p 843.50p 496543
28/08/2026 822.50p 854.00p 822.50p 849.50p 842229
27/08/2026 818.00p 849.50p 818.00p 837.50p 479765
26/08/2026 817.00p 840.52p 817.00p 838.00p 456893
25/08/2026 805.50p 833.50p 805.50p 820.50p 374770
24/08/2026 826.00p 834.00p 821.50p 823.00p 341506
21/08/2026 806.00p 830.50p 806.00p 830.50p 308954
20/08/2026 815.00p 821.50p 809.00p 812.50p 845026
19/08/2026 799.00p 819.50p 799.00p 817.50p 514462
18/08/2026 821.50p 828.00p 816.50p 816.50p 433307
14/08/2026 838.50p 838.50p 817.00p 825.50p 517483
13/08/2026 823.50p 831.00p 818.00p 819.00p 605683
12/08/2026 847.50p 847.50p 818.00p 820.50p 1330838
11/08/2026 839.50p 839.50p 825.50p 827.50p 493701
10/08/2026 855.00p 855.00p 831.50p 831.50p 1129310
07/08/2026 819.50p 837.50p 819.50p 837.50p 600705
06/08/2026 830.00p 840.50p 825.00p 826.50p 593190
05/08/2026 844.50p 850.00p 835.50p 843.50p 449973
04/08/2026 840.50p 849.00p 826.00p 840.50p 1206876
03/08/2026 844.00p 849.00p 827.50p 840.00p 638657
31/07/2026 857.00p 857.50p 838.50p 838.50p 508543
30/07/2026 854.50p 859.50p 842.50p 854.50p 1142126
29/07/2026 839.50p 870.50p 832.00p 856.00p 1635230
28/07/2026 829.50p 849.50p 791.50p 825.50p 1818505
27/07/2026 822.00p 835.50p 822.00p 822.00p 713206
24/07/2026 810.00p 825.50p 808.50p 825.50p 262987
23/07/2026 818.50p 826.00p 807.50p 810.00p 314972
22/07/2026 801.00p 826.00p 799.50p 824.00p 501177
21/07/2026 795.00p 803.00p 787.00p 803.00p 611462
20/07/2026 796.50p 806.50p 792.00p 799.00p 367469
17/07/2026 795.50p 806.50p 790.25p 798.00p 415099
16/07/2026 796.00p 796.00p 785.00p 796.00p 288507
15/07/2026 779.50p 794.00p 776.00p 792.50p 344787
14/07/2026 777.00p 782.50p 771.50p 782.00p 291912
13/07/2026 774.50p 779.50p 769.00p 778.50p 392899
10/07/2026 763.50p 778.50p 763.50p 776.00p 460926
09/07/2026 769.50p 769.50p 759.50p 767.50p 490119
08/07/2026 771.00p 774.50p 758.50p 761.50p 633687
07/07/2026 770.50p 781.00p 770.50p 772.00p 356430
06/07/2026 798.50p 798.50p 774.00p 774.00p 454657
03/07/2026 778.00p 783.50p 769.50p 779.50p 432024
02/07/2026 764.50p 779.50p 764.50p 771.50p 1365545
01/07/2026 789.50p 789.50p 760.00p 776.50p 749222
30/06/2026 754.50p 777.00p 754.50p 771.00p 917224
29/06/2026 780.50p 790.50p 771.00p 772.50p 583091
26/06/2026 797.50p 800.00p 783.50p 787.00p 575215
25/06/2026 799.00p 807.00p 796.00p 796.00p 584688
24/06/2026 815.50p 815.50p 792.50p 802.00p 781039
23/06/2026 806.50p 806.50p 790.50p 802.00p 1371242
22/06/2026 812.00p 812.00p 800.00p 803.00p 528177
19/06/2026 814.00p 815.00p 803.00p 803.00p 1369636
18/06/2026 816.50p 820.00p 804.00p 814.00p 984774
17/06/2026 826.50p 829.00p 810.50p 822.00p 766035
16/06/2026 844.50p 844.50p 815.50p 822.50p 625687
15/06/2026 845.00p 845.00p 817.00p 824.50p 1057440
12/06/2026 835.00p 835.00p 820.00p 825.00p 694410
11/06/2026 800.00p 822.50p 800.00p 815.50p 653215
10/06/2026 808.50p 820.55p 808.00p 815.00p 638718
09/06/2026 813.00p 824.50p 801.50p 804.00p 653211
08/06/2026 840.00p 840.00p 810.00p 812.50p 1025235
05/06/2026 804.00p 828.00p 804.00p 820.50p 461431
04/06/2026 827.50p 834.50p 820.50p 820.50p 792671
03/06/2026 850.00p 850.00p 826.00p 826.00p 782339
02/06/2026 833.50p 846.50p 828.50p 838.00p 957894
01/06/2026 842.50p 849.00p 828.00p 829.00p 645395
29/05/2026 844.50p 850.50p 840.00p 845.50p 1040725
28/05/2026 850.00p 850.00p 833.83p 839.00p 582520
27/05/2026 825.00p 854.00p 825.00p 847.00p 539071
26/05/2026 850.00p 853.50p 840.00p 840.00p 569675
22/05/2026 817.50p 840.50p 817.50p 839.50p 342690
21/05/2026 800.00p 828.00p 800.00p 818.50p 652571
20/05/2026 800.00p 823.00p 800.00p 820.00p 723531
19/05/2026 815.50p 820.00p 810.50p 810.50p 417292
18/05/2026 802.00p 818.00p 802.00p 814.00p 425506
15/05/2026 807.00p 820.50p 801.00p 811.50p 1263814
14/05/2026 837.00p 837.00p 817.50p 820.50p 622439
13/05/2026 791.50p 821.50p 791.50p 820.00p 660960
12/05/2026 831.00p 834.50p 809.00p 809.00p 840912
11/05/2026 822.50p 824.00p 812.50p 821.00p 752065
08/05/2026 828.00p 830.40p 820.00p 823.20p 1083942
07/05/2026 819.80p 829.00p 818.20p 826.60p 886064
06/05/2026 835.40p 858.00p 830.80p 840.20p 781876
05/05/2026 829.40p 836.60p 823.40p 825.80p 490996
01/05/2026 809.80p 836.40p 809.80p 834.60p 358623
30/04/2026 817.00p 830.60p 811.40p 826.20p 1730141
29/04/2026 812.20p 832.00p 808.40p 813.00p 609591
28/04/2026 812.20p 817.60p 805.20p 812.20p 622071
27/04/2026 807.40p 811.80p 802.40p 811.80p 920922
24/04/2026 790.20p 808.20p 790.20p 802.80p 756702
23/04/2026 804.40p 818.40p 789.60p 796.40p 1306136
22/04/2026 826.80p 826.80p 814.20p 814.60p 772850
21/04/2026 827.80p 827.80p 814.20p 820.00p 511476
20/04/2026 818.00p 821.80p 806.60p 813.00p 394894
17/04/2026 805.00p 826.00p 800.80p 820.20p 631557
16/04/2026 798.60p 806.00p 798.60p 803.80p 555618
15/04/2026 820.00p 820.00p 794.00p 798.60p 690627
14/04/2026 803.40p 810.40p 796.20p 810.00p 619775
13/04/2026 805.20p 805.20p 773.80p 798.00p 463840
10/04/2026 770.00p 802.60p 770.00p 792.80p 913260
09/04/2026 804.20p 814.60p 784.60p 789.00p 866151
08/04/2026 790.20p 818.80p 789.80p 812.40p 956997
07/04/2026 766.40p 791.00p 766.40p 770.00p 591738
02/04/2026 773.50p 782.50p 769.50p 779.50p 938947
01/04/2026 755.00p 782.00p 755.00p 782.00p 773566
31/03/2026 768.50p 780.50p 750.00p 750.00p 1437474
30/03/2026 780.00p 789.50p 764.50p 767.50p 866801
27/03/2026 809.50p 809.50p 787.50p 787.50p 1013217
26/03/2026 795.00p 809.50p 790.00p 806.00p 478601
25/03/2026 796.50p 801.00p 793.50p 801.00p 423299
24/03/2026 788.00p 790.50p 778.50p 790.00p 440475
23/03/2026 773.50p 799.50p 759.50p 786.00p 668719
20/03/2026 780.00p 787.50p 770.50p 783.00p 2086186
19/03/2026 783.50p 785.50p 774.00p 776.00p 888090
18/03/2026 803.50p 807.00p 788.00p 793.00p 1208112
17/03/2026 795.00p 802.50p 791.50p 798.00p 563842
16/03/2026 817.00p 817.00p 787.00p 795.50p 403905
13/03/2026 800.00p 807.50p 794.00p 798.00p 496919
12/03/2026 808.00p 821.50p 807.00p 809.50p 836054
11/03/2026 808.00p 821.50p 800.50p 818.50p 947449
10/03/2026 798.50p 816.00p 798.00p 807.00p 912702
09/03/2026 793.00p 797.00p 785.50p 790.50p 381670
06/03/2026 834.50p 837.00p 809.00p 812.00p 776076
05/03/2026 800.50p 837.00p 800.50p 827.50p 783143
04/03/2026 775.00p 809.00p 775.00p 805.00p 865626
03/03/2026 854.00p 854.00p 772.50p 789.50p 3196633
02/03/2026 882.00p 884.00p 861.50p 870.00p 974451
27/02/2026 889.50p 895.00p 879.00p 888.50p 981267
26/02/2026 876.00p 891.00p 876.00p 890.00p 262511
25/02/2026 860.00p 888.50p 860.00p 883.00p 362708
24/02/2026 873.00p 887.00p 862.50p 881.00p 586460
23/02/2026 886.50p 886.50p 867.50p 872.00p 530908
20/02/2026 877.50p 891.50p 877.50p 885.00p 486781
19/02/2026 884.00p 890.50p 873.50p 885.50p 813646
18/02/2026 852.00p 884.00p 838.50p 879.00p 889846
17/02/2026 850.00p 850.00p 829.00p 837.00p 413671
16/02/2026 820.50p 844.00p 820.50p 836.50p 437161
13/02/2026 821.00p 845.50p 821.00p 841.00p 501692
12/02/2026 873.50p 873.50p 833.50p 840.00p 940054
11/02/2026 852.50p 862.00p 845.50p 856.50p 635939
10/02/2026 846.00p 852.00p 835.00p 849.50p 1144390
09/02/2026 834.00p 839.50p 829.00p 839.50p 687246
06/02/2026 825.00p 840.00p 824.50p 831.00p 917721
05/02/2026 832.50p 835.00p 824.00p 830.00p 647175
04/02/2026 824.00p 839.50p 818.98p 833.50p 1131290
03/02/2026 822.00p 825.50p 818.50p 823.50p 851399
02/02/2026 819.50p 823.50p 815.50p 821.50p 1573015
30/01/2026 805.00p 823.50p 805.00p 816.50p 1204795

*Close Price adjusted for both dividends and splits