Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2025 760.50p 772.00p 756.50p 766.00p 659670
10/12/2025 769.00p 769.00p 751.50p 757.00p 738831
09/12/2025 750.00p 760.50p 750.00p 755.00p 474490
08/12/2025 769.00p 769.00p 756.50p 756.50p 380486
05/12/2025 763.00p 765.50p 760.50p 763.00p 283562
04/12/2025 774.50p 774.50p 759.00p 764.00p 597957
03/12/2025 751.00p 760.00p 750.00p 759.00p 792743
02/12/2025 763.00p 766.50p 746.50p 756.00p 703927
01/12/2025 769.50p 772.00p 757.00p 764.50p 679165
28/11/2025 771.00p 772.50p 765.00p 770.50p 454888
27/11/2025 757.00p 770.50p 755.00p 767.00p 366885
26/11/2025 760.50p 761.00p 749.50p 760.00p 447463
25/11/2025 755.00p 763.00p 749.00p 758.50p 458196
24/11/2025 745.00p 756.00p 739.00p 754.00p 1338872
21/11/2025 728.50p 747.00p 720.00p 745.00p 599599
20/11/2025 723.00p 739.50p 723.00p 723.00p 451867
19/11/2025 724.50p 739.50p 724.50p 732.50p 439625
18/11/2025 720.00p 732.00p 720.00p 728.50p 1307950
17/11/2025 746.50p 750.50p 736.00p 736.00p 614126
14/11/2025 748.00p 751.00p 741.00p 748.50p 603096
13/11/2025 756.00p 760.50p 743.00p 752.00p 798331
12/11/2025 756.50p 763.00p 755.50p 758.00p 351950
11/11/2025 760.00p 766.00p 755.00p 757.00p 715102
10/11/2025 728.00p 760.50p 727.50p 753.50p 1322916
07/11/2025 747.00p 748.50p 727.00p 746.00p 484128
06/11/2025 750.00p 753.50p 740.50p 741.50p 1640435
05/11/2025 740.50p 753.50p 736.50p 750.00p 281713
04/11/2025 741.00p 760.00p 740.20p 747.50p 529093
03/11/2025 764.50p 765.50p 753.00p 759.50p 291312
31/10/2025 754.50p 767.50p 754.50p 764.00p 740822
30/10/2025 760.50p 775.50p 760.50p 764.00p 505895
29/10/2025 786.50p 786.50p 769.50p 771.00p 484917
28/10/2025 772.50p 777.00p 761.00p 771.00p 1104565
27/10/2025 770.00p 772.50p 761.50p 765.00p 478012
24/10/2025 768.50p 769.50p 759.00p 769.00p 432837
23/10/2025 749.50p 764.00p 742.00p 761.00p 1023983
22/10/2025 737.50p 746.50p 732.00p 742.50p 1354292
21/10/2025 714.00p 736.50p 714.00p 732.00p 424711
20/10/2025 689.50p 723.00p 689.50p 721.50p 576723
17/10/2025 691.50p 701.00p 684.00p 696.50p 568617
16/10/2025 701.00p 707.00p 685.00p 700.50p 748150
15/10/2025 723.00p 723.00p 691.50p 704.00p 726035
14/10/2025 725.50p 733.50p 717.00p 717.50p 1402773
13/10/2025 713.50p 736.00p 713.50p 732.50p 727507
10/10/2025 731.00p 734.68p 720.00p 722.00p 477033
09/10/2025 716.50p 722.50p 713.00p 722.50p 687215
08/10/2025 724.50p 724.50p 709.00p 715.50p 3597243
07/10/2025 694.50p 714.50p 694.50p 708.00p 372685
06/10/2025 700.00p 721.00p 700.00p 711.50p 439132
03/10/2025 682.50p 716.50p 682.50p 716.50p 529132
02/10/2025 704.50p 711.00p 695.00p 699.50p 1662455
01/10/2025 678.00p 705.00p 678.00p 700.50p 662802
30/09/2025 689.50p 700.00p 688.45p 692.50p 686517
29/09/2025 675.50p 697.50p 675.50p 694.50p 722464
26/09/2025 677.50p 683.50p 675.00p 680.00p 646090
25/09/2025 674.00p 687.00p 674.00p 677.00p 432420
24/09/2025 691.50p 691.50p 676.50p 683.00p 973282
23/09/2025 677.50p 689.00p 676.50p 686.50p 697564
22/09/2025 681.00p 682.50p 675.00p 676.00p 416784
19/09/2025 672.00p 686.00p 672.00p 681.00p 2002229
18/09/2025 689.50p 695.50p 675.50p 683.00p 851192
17/09/2025 641.00p 662.50p 641.00p 662.50p 1057927
16/09/2025 653.50p 653.50p 653.00p 640.50p 1304925
15/09/2025 653.50p 660.50p 652.50p 653.00p 500046
12/09/2025 667.50p 667.50p 654.50p 655.00p 380338
11/09/2025 665.50p 665.50p 660.00p 663.50p 652111
10/09/2025 665.50p 666.50p 656.50p 660.00p 506717
09/09/2025 673.00p 677.50p 661.50p 662.50p 693241
08/09/2025 689.00p 689.00p 669.82p 673.00p 480321
05/09/2025 667.00p 678.50p 665.00p 673.00p 837517
04/09/2025 661.50p 668.50p 660.77p 664.50p 367921
03/09/2025 656.50p 663.00p 652.00p 664.00p 658739
02/09/2025 674.00p 674.00p 651.00p 654.00p 712869
01/09/2025 665.00p 671.00p 663.00p 664.50p 756442
29/08/2025 671.50p 680.50p 668.50p 667.50p 484347
28/08/2025 674.50p 681.50p 672.50p 677.00p 399678
27/08/2025 680.50p 686.50p 675.50p 676.00p 502587
26/08/2025 682.50p 687.50p 673.50p 682.50p 854986
22/08/2025 693.00p 693.00p 672.00p 683.50p 422319
21/08/2025 674.00p 685.00p 674.00p 678.00p 393058
20/08/2025 672.00p 679.00p 666.50p 678.50p 1076755
19/08/2025 661.00p 676.00p 661.00p 670.00p 480361
18/08/2025 664.00p 666.00p 659.55p 662.50p 407090
15/08/2025 676.50p 676.50p 661.50p 662.00p 485390
14/08/2025 657.00p 666.00p 657.00p 664.00p 479550
13/08/2025 673.00p 673.00p 653.50p 660.00p 799047
12/08/2025 674.00p 674.00p 657.00p 660.00p 592467
11/08/2025 653.00p 662.00p 650.00p 660.00p 668660
08/08/2025 665.50p 665.50p 650.00p 650.50p 493571
07/08/2025 662.00p 668.00p 650.00p 650.00p 627176
06/08/2025 658.50p 674.50p 658.50p 659.00p 568382
05/08/2025 671.00p 679.00p 665.00p 668.50p 736212
04/08/2025 687.50p 689.00p 671.50p 672.00p 920824
01/08/2025 700.00p 704.00p 686.00p 686.00p 914117
31/07/2025 695.00p 711.00p 695.00p 702.00p 1028717
30/07/2025 703.50p 722.50p 693.50p 695.00p 1100357
29/07/2025 775.00p 775.00p 706.50p 706.50p 1858604
28/07/2025 819.00p 819.00p 797.50p 800.00p 424017
25/07/2025 788.50p 811.75p 788.50p 807.00p 404060
24/07/2025 798.00p 811.00p 794.00p 808.00p 488241
23/07/2025 798.00p 802.50p 793.50p 802.50p 638992
22/07/2025 770.00p 792.50p 770.00p 789.50p 481476
21/07/2025 777.00p 787.00p 777.00p 782.50p 468592
18/07/2025 786.00p 786.00p 777.00p 783.50p 352325
17/07/2025 765.50p 778.00p 763.00p 778.00p 455845
16/07/2025 766.50p 774.00p 761.83p 762.50p 474446
15/07/2025 761.50p 782.50p 761.50p 772.50p 418834
14/07/2025 767.50p 782.00p 763.91p 775.50p 420005
11/07/2025 789.50p 789.50p 771.00p 773.50p 553980
10/07/2025 775.00p 785.00p 772.00p 783.50p 1657316
09/07/2025 758.00p 775.50p 758.00p 766.50p 550174
08/07/2025 768.00p 775.50p 763.50p 771.00p 728549
07/07/2025 771.00p 772.00p 764.50p 764.50p 1037426
04/07/2025 782.50p 782.50p 767.50p 769.00p 696198
03/07/2025 763.00p 780.50p 760.17p 779.50p 961191
02/07/2025 750.00p 758.00p 745.50p 758.00p 1171301
01/07/2025 724.00p 746.00p 724.00p 746.00p 918990
30/06/2025 727.50p 731.00p 721.00p 726.00p 561532
27/06/2025 728.50p 729.00p 718.50p 725.00p 482326
26/06/2025 684.00p 728.50p 683.00p 721.00p 974644
25/06/2025 693.50p 696.50p 681.00p 681.00p 1693222
24/06/2025 675.50p 699.00p 675.50p 696.50p 1871073
23/06/2025 694.00p 694.00p 671.50p 679.50p 532208
20/06/2025 675.50p 695.50p 675.50p 691.00p 3416156
19/06/2025 675.50p 689.50p 675.50p 685.00p 1063166
18/06/2025 677.00p 685.50p 676.00p 684.00p 712594
17/06/2025 689.50p 689.50p 673.00p 681.50p 2399767
16/06/2025 680.00p 690.00p 677.00p 677.00p 991382
13/06/2025 666.00p 680.50p 665.50p 679.00p 599741
12/06/2025 697.00p 697.00p 678.00p 682.00p 404837
11/06/2025 700.00p 700.00p 686.50p 689.50p 590541
10/06/2025 698.00p 698.00p 680.50p 690.00p 756420
09/06/2025 684.50p 688.50p 679.50p 682.00p 496470
06/06/2025 684.50p 687.50p 679.00p 685.00p 536244
05/06/2025 680.00p 685.50p 677.25p 681.50p 584345
04/06/2025 673.00p 686.50p 673.00p 680.50p 520434
03/06/2025 675.00p 682.50p 671.00p 682.50p 675040
02/06/2025 674.00p 682.50p 671.00p 671.00p 1301830
30/05/2025 683.50p 686.50p 673.00p 680.50p 1814725
29/05/2025 690.00p 691.00p 674.00p 675.00p 880256
28/05/2025 686.00p 693.50p 680.00p 686.00p 885869
27/05/2025 690.00p 691.50p 681.50p 687.50p 838566
23/05/2025 687.00p 695.00p 676.00p 685.50p 808851
22/05/2025 701.00p 701.00p 682.50p 687.50p 859613
21/05/2025 687.50p 704.50p 685.50p 692.50p 1063380
20/05/2025 703.00p 704.50p 700.00p 701.00p 1100466
19/05/2025 697.50p 703.00p 694.50p 703.00p 2099644
16/05/2025 697.50p 702.00p 686.00p 698.00p 1265537
15/05/2025 685.00p 696.50p 685.00p 694.50p 2265009
14/05/2025 683.00p 696.00p 682.00p 690.50p 1367704
13/05/2025 690.00p 696.50p 683.50p 691.00p 1455907
12/05/2025 667.50p 699.95p 667.50p 686.00p 826702
09/05/2025 671.00p 684.50p 669.00p 680.00p 665198
08/05/2025 670.50p 680.00p 661.50p 671.00p 1211764
07/05/2025 658.50p 667.50p 652.50p 662.50p 843792
06/05/2025 669.00p 670.50p 657.50p 663.00p 1461206
02/05/2025 670.00p 681.50p 661.00p 665.00p 1795405
01/05/2025 655.50p 673.50p 655.50p 664.00p 562697
30/04/2025 663.50p 683.50p 657.50p 671.50p 1486919
29/04/2025 662.00p 670.00p 655.00p 662.50p 832624
28/04/2025 645.00p 662.00p 632.50p 662.00p 1569906
25/04/2025 650.00p 663.50p 647.00p 650.00p 1450354
24/04/2025 575.00p 672.50p 575.00p 645.00p 1951619
23/04/2025 686.50p 707.00p 682.50p 692.00p 1955061
22/04/2025 687.00p 687.50p 677.50p 680.00p 981444
17/04/2025 693.00p 696.50p 687.50p 688.00p 1885515
16/04/2025 699.00p 701.50p 691.50p 691.50p 739770
15/04/2025 698.50p 705.50p 693.00p 703.00p 602828
14/04/2025 692.00p 696.00p 685.00p 695.50p 799578
11/04/2025 668.00p 685.50p 668.00p 678.00p 768646
10/04/2025 685.00p 692.50p 670.00p 670.50p 1602815
09/04/2025 643.00p 660.50p 637.00p 655.50p 1291837
08/04/2025 643.50p 662.50p 640.00p 659.00p 813879
07/04/2025 643.50p 661.50p 620.50p 638.00p 1029640
04/04/2025 680.00p 686.00p 642.00p 659.00p 934782
03/04/2025 695.00p 696.00p 680.00p 684.00p 1331191
02/04/2025 675.00p 692.00p 670.50p 688.50p 1754601
01/04/2025 682.50p 683.00p 670.00p 677.00p 717861
31/03/2025 690.00p 691.50p 667.00p 670.00p 1021222
28/03/2025 695.50p 708.50p 694.00p 695.00p 613567
27/03/2025 715.00p 715.50p 697.50p 700.50p 733530
26/03/2025 717.00p 722.50p 712.00p 715.00p 1171031
25/03/2025 718.00p 723.00p 707.50p 715.50p 1518657
24/03/2025 709.00p 711.50p 702.50p 708.00p 514294
21/03/2025 705.50p 712.00p 702.50p 704.00p 1783307
20/03/2025 704.00p 721.50p 704.00p 707.50p 2579281
19/03/2025 718.00p 724.00p 717.50p 720.00p 650197
18/03/2025 719.00p 725.00p 717.00p 723.00p 698597
17/03/2025 709.50p 722.00p 708.00p 717.00p 547258
14/03/2025 709.00p 721.50p 707.00p 711.00p 586813
13/03/2025 712.00p 715.75p 707.50p 709.00p 745608
12/03/2025 712.50p 722.50p 711.00p 714.00p 683858
11/03/2025 712.00p 724.50p 704.50p 711.50p 846384
10/03/2025 734.50p 734.50p 706.81p 712.50p 1138276
07/03/2025 725.00p 725.50p 714.50p 721.00p 1268751
06/03/2025 725.50p 736.00p 717.50p 723.00p 984431
05/03/2025 700.50p 734.50p 690.00p 721.00p 1697807
04/03/2025 713.00p 745.00p 667.50p 685.50p 2398516
03/03/2025 672.00p 688.50p 672.00p 680.50p 1793302
28/02/2025 690.50p 690.50p 675.50p 679.00p 2221243

*Close Price adjusted for both dividends and splits