Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2024 682.00p 687.00p 674.50p 674.50p 508729
08/02/2024 675.00p 690.50p 675.00p 683.00p 1468069
07/02/2024 684.00p 688.50p 678.00p 680.00p 893298
06/02/2024 675.00p 687.00p 675.00p 682.50p 500199
05/02/2024 672.00p 686.20p 672.00p 675.00p 1267213
02/02/2024 697.00p 697.00p 676.00p 680.00p 489609
01/02/2024 678.50p 698.00p 678.50p 684.00p 483802
31/01/2024 672.50p 694.00p 672.50p 685.00p 1100605
30/01/2024 703.00p 703.00p 680.00p 680.00p 1152592
29/01/2024 692.00p 709.50p 672.50p 688.00p 1068532
26/01/2024 681.50p 690.50p 676.50p 683.50p 291655
25/01/2024 660.00p 678.50p 660.00p 678.50p 1379708
24/01/2024 645.00p 669.00p 645.00p 669.00p 560890
23/01/2024 660.00p 663.00p 651.00p 651.00p 838026
22/01/2024 655.00p 664.50p 654.00p 660.00p 460068
19/01/2024 681.50p 681.50p 648.50p 651.00p 557836
18/01/2024 675.00p 681.50p 662.00p 665.50p 1049930
17/01/2024 685.50p 685.50p 655.00p 661.50p 756519
16/01/2024 695.00p 696.00p 683.00p 685.00p 358573
15/01/2024 722.50p 722.50p 696.00p 696.00p 499731
12/01/2024 722.50p 722.50p 705.50p 708.50p 302398
11/01/2024 696.50p 722.50p 696.50p 705.50p 920013
10/01/2024 713.00p 718.50p 708.50p 708.50p 300051
09/01/2024 732.00p 732.00p 715.50p 715.50p 1519442
08/01/2024 701.50p 721.50p 698.50p 719.00p 368658
05/01/2024 715.50p 720.50p 705.00p 711.00p 424251
04/01/2024 731.50p 731.50p 717.50p 721.50p 318835
03/01/2024 730.00p 730.00p 714.00p 722.50p 1760720
02/01/2024 705.50p 726.50p 705.50p 721.50p 328044
29/12/2023 709.00p 723.50p 709.00p 715.50p 164284
28/12/2023 707.00p 729.50p 707.00p 721.50p 327168
27/12/2023 730.00p 730.00p 721.00p 724.00p 280592
22/12/2023 711.50p 728.50p 707.50p 723.00p 237654
21/12/2023 722.00p 729.50p 718.50p 729.00p 748291
20/12/2023 707.50p 727.00p 701.50p 725.00p 791724
19/12/2023 691.50p 706.50p 689.50p 702.00p 731334
18/12/2023 689.50p 699.00p 681.50p 690.50p 445926
15/12/2023 710.00p 714.50p 691.50p 691.50p 1861723
14/12/2023 688.50p 706.00p 688.16p 695.50p 688191
13/12/2023 653.00p 679.50p 653.00p 678.00p 592694
12/12/2023 692.00p 692.00p 662.50p 662.50p 1396168
11/12/2023 672.00p 686.50p 664.00p 686.00p 1645846
08/12/2023 660.00p 677.50p 659.00p 664.50p 881557
07/12/2023 650.00p 659.50p 642.00p 659.50p 5407874
06/12/2023 632.50p 654.50p 632.50p 649.50p 1726676
05/12/2023 650.00p 650.00p 642.00p 642.00p 781771
04/12/2023 645.00p 649.50p 639.50p 643.00p 985334
01/12/2023 625.00p 644.50p 625.00p 644.50p 748928
30/11/2023 647.00p 647.50p 632.00p 633.00p 1516730
29/11/2023 647.00p 652.56p 642.50p 642.50p 1378473
28/11/2023 650.00p 654.99p 643.00p 649.50p 370071
27/11/2023 659.50p 665.50p 653.50p 653.50p 1306361
24/11/2023 677.50p 677.50p 645.50p 660.50p 337482
23/11/2023 671.00p 671.00p 651.00p 666.00p 406964
22/11/2023 672.00p 672.00p 653.38p 655.50p 1261328
21/11/2023 676.50p 676.50p 656.00p 656.00p 242234
20/11/2023 668.00p 669.00p 658.50p 664.50p 429948
17/11/2023 658.50p 668.63p 653.00p 666.50p 1920600
16/11/2023 670.50p 676.00p 653.00p 653.00p 227981
15/11/2023 660.00p 694.00p 660.00p 675.00p 990288
14/11/2023 643.00p 676.50p 643.00p 676.00p 662885
13/11/2023 651.00p 656.00p 647.00p 652.00p 250367
10/11/2023 652.50p 663.00p 651.00p 651.00p 416639
09/11/2023 666.00p 670.50p 660.00p 668.50p 1374972
08/11/2023 650.00p 669.50p 650.00p 662.00p 1267238
07/11/2023 662.00p 676.00p 657.50p 661.00p 1480815
06/11/2023 704.00p 704.00p 662.00p 662.00p 2011973
03/11/2023 680.00p 692.00p 670.00p 692.00p 621264
02/11/2023 657.00p 673.00p 656.50p 669.00p 570203
01/11/2023 672.00p 673.50p 649.00p 649.00p 548955
31/10/2023 668.00p 671.00p 663.50p 666.00p 638087
30/10/2023 667.00p 679.00p 659.00p 659.00p 495553
27/10/2023 670.50p 675.50p 660.00p 666.00p 586798
26/10/2023 659.50p 672.00p 648.10p 670.50p 1774210
25/10/2023 662.50p 662.50p 636.00p 645.00p 736509
24/10/2023 661.50p 663.00p 647.00p 647.00p 471179
23/10/2023 673.00p 673.50p 657.50p 663.50p 386895
20/10/2023 672.00p 675.00p 664.77p 669.50p 667434
19/10/2023 693.50p 697.50p 676.00p 676.00p 509994
18/10/2023 700.00p 707.00p 689.00p 689.00p 467307
17/10/2023 707.50p 708.00p 698.00p 700.00p 845555
16/10/2023 688.00p 700.50p 678.50p 700.50p 407962
13/10/2023 704.00p 715.00p 688.50p 688.50p 543640
12/10/2023 721.00p 723.50p 712.50p 717.00p 332320
11/10/2023 731.00p 731.00p 721.00p 721.00p 604709
10/10/2023 703.00p 729.00p 703.00p 729.00p 509698
09/10/2023 724.50p 727.00p 704.00p 709.00p 288861
06/10/2023 726.50p 727.00p 712.00p 724.50p 262088
05/10/2023 729.00p 729.00p 714.00p 719.00p 386099
04/10/2023 718.00p 723.62p 708.50p 713.50p 493677
03/10/2023 735.00p 736.49p 723.50p 727.50p 567985
02/10/2023 757.50p 762.00p 739.50p 740.00p 521391
29/09/2023 746.50p 767.50p 746.50p 758.50p 756590
28/09/2023 760.00p 771.50p 747.50p 758.50p 610475
27/09/2023 759.00p 767.50p 754.50p 767.50p 375418
26/09/2023 757.00p 758.50p 751.00p 757.50p 352126
25/09/2023 767.50p 768.00p 751.50p 757.00p 1272618
22/09/2023 759.00p 771.50p 759.00p 766.00p 475161
21/09/2023 754.00p 789.00p 754.00p 771.00p 269791
20/09/2023 758.00p 777.50p 758.00p 772.00p 570992
19/09/2023 760.00p 770.00p 756.50p 770.00p 486159
18/09/2023 801.00p 801.00p 763.00p 764.50p 643928
15/09/2023 782.50p 798.00p 782.50p 792.50p 1549195
14/09/2023 782.50p 787.50p 770.00p 786.00p 782803
13/09/2023 772.50p 778.50p 771.00p 777.50p 409373
12/09/2023 765.00p 779.50p 765.00p 779.50p 450352
11/09/2023 749.00p 777.50p 749.00p 775.50p 285960
08/09/2023 751.50p 767.50p 751.50p 766.00p 628986
07/09/2023 780.00p 780.00p 762.00p 766.00p 408778
06/09/2023 750.50p 776.00p 750.50p 768.00p 368076
05/09/2023 763.00p 768.50p 757.50p 767.50p 501483
04/09/2023 760.00p 772.84p 760.00p 765.00p 340651
01/09/2023 764.00p 772.50p 761.00p 768.50p 1124611
31/08/2023 770.00p 770.00p 759.00p 763.50p 899768
30/08/2023 756.00p 759.50p 748.00p 759.00p 1856260
29/08/2023 737.00p 757.50p 734.69p 757.50p 598212
25/08/2023 727.50p 737.50p 727.50p 731.50p 323276
24/08/2023 739.00p 739.00p 724.00p 727.50p 322983
23/08/2023 710.00p 725.50p 710.00p 725.50p 2630261
22/08/2023 724.50p 729.51p 718.50p 722.50p 717963
21/08/2023 729.50p 729.50p 715.50p 719.00p 403076
18/08/2023 739.50p 739.50p 716.00p 723.00p 2308237
17/08/2023 766.00p 766.00p 737.50p 739.00p 225118
16/08/2023 755.00p 758.50p 737.00p 750.50p 365491
15/08/2023 793.00p 793.00p 758.00p 759.50p 442799
14/08/2023 777.00p 780.70p 773.00p 774.50p 1051953
11/08/2023 805.50p 805.50p 780.00p 781.00p 263934
10/08/2023 787.50p 799.00p 785.00p 794.00p 449821
09/08/2023 799.50p 799.50p 784.64p 786.00p 622652
08/08/2023 778.50p 785.50p 775.50p 781.50p 433396
07/08/2023 778.00p 789.00p 776.00p 781.50p 451636
04/08/2023 798.00p 810.50p 781.50p 787.50p 1412962
03/08/2023 780.00p 799.00p 771.00p 798.00p 584603
02/08/2023 797.00p 804.50p 783.50p 790.50p 1010763
01/08/2023 814.50p 820.00p 806.00p 806.00p 1802012
31/07/2023 821.50p 826.50p 806.50p 818.50p 999430
28/07/2023 837.00p 849.00p 813.00p 819.00p 1036636
27/07/2023 825.00p 892.50p 811.00p 847.00p 1465663
26/07/2023 780.00p 780.50p 767.00p 780.00p 769079
25/07/2023 757.50p 777.50p 757.50p 769.50p 411310
24/07/2023 768.00p 769.50p 759.00p 764.00p 512677
21/07/2023 788.00p 788.00p 763.50p 768.00p 670836
20/07/2023 758.00p 784.50p 758.00p 773.00p 408803
19/07/2023 759.00p 776.50p 752.00p 776.50p 752373
18/07/2023 735.00p 746.50p 735.00p 744.50p 864353
17/07/2023 758.50p 758.50p 740.00p 740.00p 484608
14/07/2023 781.00p 781.00p 755.00p 755.00p 482729
13/07/2023 776.00p 780.50p 770.00p 770.00p 393485
12/07/2023 756.50p 785.50p 756.50p 781.50p 777043
11/07/2023 748.00p 759.50p 748.00p 758.50p 250811
10/07/2023 750.00p 756.00p 749.72p 756.00p 262435
07/07/2023 769.00p 769.00p 751.00p 759.00p 248897
06/07/2023 790.00p 790.00p 756.50p 757.50p 1541403
05/07/2023 786.00p 791.00p 780.50p 785.00p 411409
04/07/2023 780.00p 792.00p 780.00p 786.00p 1769514
03/07/2023 770.50p 785.50p 770.50p 781.00p 1246269
30/06/2023 770.00p 783.50p 762.00p 777.50p 1155962
29/06/2023 749.00p 766.00p 749.00p 757.50p 349723
28/06/2023 755.50p 768.50p 755.00p 763.50p 565446
27/06/2023 764.50p 764.50p 747.90p 755.50p 484044
26/06/2023 756.50p 756.50p 738.00p 752.00p 975156
23/06/2023 766.00p 766.00p 750.00p 755.50p 441052
22/06/2023 769.00p 782.00p 755.00p 763.00p 296669
21/06/2023 767.50p 772.50p 765.00p 771.00p 632039
20/06/2023 774.00p 775.50p 765.50p 769.00p 350966
19/06/2023 781.50p 784.00p 769.00p 772.00p 951192
16/06/2023 795.00p 796.34p 782.50p 783.50p 1555267
15/06/2023 801.50p 816.30p 789.50p 792.50p 981588
14/06/2023 798.00p 799.50p 792.00p 799.00p 940354
13/06/2023 801.00p 807.00p 796.00p 797.00p 515349
12/06/2023 803.50p 803.50p 795.50p 802.00p 387075
09/06/2023 780.50p 798.00p 780.50p 797.00p 338697
08/06/2023 787.50p 797.50p 787.00p 795.00p 531935
07/06/2023 786.50p 798.50p 784.00p 791.50p 669736
06/06/2023 782.50p 796.50p 775.00p 795.00p 545374
05/06/2023 790.00p 795.50p 779.50p 782.00p 1295663
02/06/2023 777.50p 794.00p 772.50p 785.00p 1260495
01/06/2023 753.00p 782.00p 752.00p 775.50p 573823
31/05/2023 760.00p 772.00p 757.50p 762.00p 950744
30/05/2023 783.50p 783.50p 765.00p 772.00p 292154
26/05/2023 795.00p 795.00p 759.00p 766.00p 1105393
25/05/2023 775.00p 783.00p 766.50p 775.50p 499724
24/05/2023 812.00p 812.00p 778.50p 790.00p 1934202
23/05/2023 785.00p 812.00p 785.00p 799.00p 813632
22/05/2023 780.00p 801.50p 780.00p 801.00p 1404163
19/05/2023 790.50p 799.50p 790.50p 793.00p 532493
18/05/2023 802.50p 802.50p 785.00p 795.50p 360157
17/05/2023 767.00p 787.50p 767.00p 783.50p 562918
16/05/2023 790.00p 790.00p 771.00p 781.00p 372786
15/05/2023 777.00p 779.50p 769.50p 775.50p 429415
12/05/2023 774.00p 775.00p 763.50p 775.00p 309330
11/05/2023 778.50p 779.00p 763.35p 768.50p 926147
10/05/2023 789.00p 793.00p 784.00p 788.00p 327648
09/05/2023 777.50p 790.00p 775.00p 787.00p 1045930
05/05/2023 776.50p 787.00p 774.94p 787.00p 426872
04/05/2023 803.00p 807.50p 778.50p 778.50p 595000
03/05/2023 806.00p 1,086.62p 801.50p 801.50p 476282
02/05/2023 806.00p 816.06p 795.50p 795.50p 665887
28/04/2023 806.00p 816.00p 798.50p 808.50p 642503
27/04/2023 765.00p 802.00p 759.50p 795.50p 835085

*Close Price adjusted for both dividends and splits