Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2024 768.50p 785.00p 765.60p 782.00p 207504
23/12/2024 758.00p 772.50p 758.00p 768.00p 428952
20/12/2024 763.00p 773.50p 762.00p 773.50p 1705791
19/12/2024 763.00p 785.00p 763.00p 777.00p 846265
18/12/2024 768.00p 782.00p 760.50p 782.00p 1369709
17/12/2024 762.00p 769.50p 758.00p 764.50p 708018
16/12/2024 766.50p 774.00p 757.50p 770.00p 405044
13/12/2024 773.50p 785.00p 772.00p 773.50p 814429
12/12/2024 775.00p 787.50p 775.00p 779.50p 679204
11/12/2024 769.00p 784.56p 766.50p 784.50p 840226
10/12/2024 755.50p 777.00p 755.50p 776.50p 362499
09/12/2024 777.50p 789.00p 749.50p 774.00p 871336
06/12/2024 786.50p 786.50p 767.50p 777.50p 429992
05/12/2024 761.00p 785.50p 761.00p 768.00p 927821
04/12/2024 796.50p 796.50p 776.00p 776.50p 610767
03/12/2024 781.50p 782.00p 773.00p 778.50p 576451
02/12/2024 781.00p 781.00p 768.00p 772.00p 501943
29/11/2024 762.50p 775.00p 762.50p 770.00p 399729
28/11/2024 766.00p 774.50p 766.00p 768.00p 289061
27/11/2024 762.50p 769.00p 752.00p 764.50p 691999
26/11/2024 753.00p 767.00p 753.00p 760.00p 833338
25/11/2024 769.50p 772.50p 759.00p 768.00p 1131496
22/11/2024 742.50p 767.00p 742.50p 766.50p 593448
21/11/2024 742.00p 750.50p 730.50p 748.00p 1529969
20/11/2024 754.00p 763.50p 740.50p 740.50p 713825
19/11/2024 768.00p 776.50p 748.50p 751.50p 859935
18/11/2024 778.50p 780.50p 767.00p 770.00p 718378
15/11/2024 747.50p 789.00p 747.50p 777.00p 854547
14/11/2024 749.00p 765.50p 733.00p 765.50p 771894
13/11/2024 745.00p 752.50p 744.50p 748.00p 663642
12/11/2024 736.50p 752.50p 736.50p 745.00p 1132255
11/11/2024 767.00p 767.00p 746.50p 746.50p 360807
08/11/2024 739.00p 762.50p 739.00p 749.00p 500205
07/11/2024 744.00p 759.21p 742.00p 757.00p 590733
06/11/2024 745.00p 756.00p 730.00p 739.50p 703083
05/11/2024 731.50p 747.00p 731.50p 738.50p 688967
04/11/2024 729.50p 745.00p 723.62p 732.50p 546698
01/11/2024 717.50p 734.00p 706.73p 731.50p 1426075
31/10/2024 724.00p 724.50p 708.74p 716.00p 2125780
30/10/2024 725.00p 739.00p 724.00p 724.00p 1373173
29/10/2024 737.00p 741.00p 724.00p 728.50p 792867
28/10/2024 739.00p 743.00p 731.00p 740.00p 866360
25/10/2024 725.00p 736.50p 721.00p 731.00p 914964
24/10/2024 746.50p 772.00p 706.50p 762.50p 1291301
23/10/2024 777.50p 784.50p 762.50p 762.50p 969032
22/10/2024 756.50p 782.50p 756.50p 780.00p 387834
21/10/2024 798.50p 798.50p 771.50p 773.50p 548049
18/10/2024 770.00p 788.00p 770.00p 779.50p 779753
17/10/2024 782.00p 788.50p 777.50p 785.50p 523263
16/10/2024 784.00p 786.00p 766.50p 783.50p 746115
15/10/2024 776.00p 779.00p 763.31p 768.50p 804053
14/10/2024 775.00p 775.00p 760.00p 768.00p 366747
11/10/2024 776.50p 776.50p 756.50p 762.50p 307815
10/10/2024 746.00p 765.25p 746.00p 760.00p 367620
09/10/2024 763.00p 772.00p 755.50p 763.00p 546530
08/10/2024 764.50p 764.50p 751.50p 755.50p 591631
07/10/2024 788.00p 788.00p 760.00p 762.50p 1168651
04/10/2024 789.00p 789.00p 764.50p 779.00p 576507
03/10/2024 778.00p 782.50p 769.50p 770.50p 926708
02/10/2024 782.50p 789.50p 775.50p 778.00p 1175781
01/10/2024 815.50p 815.50p 787.00p 790.00p 522488
30/09/2024 819.50p 819.50p 796.50p 796.50p 676012
27/09/2024 804.50p 816.00p 804.50p 811.50p 1130199
26/09/2024 813.00p 813.00p 790.50p 809.00p 441568
25/09/2024 798.50p 802.00p 793.00p 796.50p 503075
24/09/2024 800.00p 803.03p 786.00p 795.00p 879397
23/09/2024 793.00p 802.00p 790.50p 798.50p 537409
20/09/2024 825.00p 833.50p 792.00p 793.00p 1327866
19/09/2024 830.50p 849.50p 830.00p 832.00p 504383
18/09/2024 847.50p 847.50p 818.50p 830.00p 512025
17/09/2024 840.50p 848.50p 820.50p 830.50p 471685
16/09/2024 812.50p 823.50p 812.50p 823.50p 393060
13/09/2024 812.00p 830.50p 812.00p 823.00p 561901
12/09/2024 833.50p 833.50p 813.00p 817.50p 435097
11/09/2024 814.00p 832.50p 812.50p 814.00p 492270
10/09/2024 833.00p 833.00p 812.50p 824.00p 473603
09/09/2024 855.50p 855.50p 825.00p 829.00p 398304
06/09/2024 818.50p 845.00p 818.50p 836.00p 1142517
05/09/2024 855.50p 855.50p 827.00p 832.00p 343014
04/09/2024 835.00p 837.50p 827.04p 837.00p 364770
03/09/2024 825.50p 850.50p 825.50p 835.50p 446430
02/09/2024 847.00p 856.00p 838.00p 845.00p 1200180
30/08/2024 845.00p 859.00p 845.00p 852.00p 594581
29/08/2024 845.50p 862.00p 840.00p 851.50p 922670
28/08/2024 847.00p 852.12p 842.50p 845.00p 395937
27/08/2024 847.50p 859.50p 845.50p 847.00p 484894
23/08/2024 821.00p 848.00p 821.00p 848.00p 495193
22/08/2024 813.00p 843.50p 813.00p 837.50p 293904
21/08/2024 820.00p 833.00p 813.00p 833.00p 434248
20/08/2024 823.00p 827.50p 816.00p 822.00p 306846
19/08/2024 820.00p 832.50p 812.00p 823.00p 385275
16/08/2024 825.50p 826.50p 810.00p 826.50p 679699
15/08/2024 827.00p 827.50p 804.00p 818.00p 529069
14/08/2024 812.00p 817.50p 802.50p 807.50p 596650
13/08/2024 811.00p 826.00p 805.00p 806.00p 653826
12/08/2024 802.00p 817.00p 793.50p 816.00p 415161
09/08/2024 791.00p 806.50p 791.00p 797.50p 343015
08/08/2024 801.00p 806.50p 785.50p 787.50p 485625
07/08/2024 810.00p 827.00p 807.50p 811.50p 461570
06/08/2024 807.00p 814.50p 791.00p 807.50p 1575698
05/08/2024 816.00p 843.19p 787.00p 803.00p 982103
02/08/2024 849.50p 863.50p 833.00p 833.00p 660021
01/08/2024 859.00p 874.00p 828.50p 856.50p 820629
31/07/2024 846.00p 861.50p 821.50p 843.00p 989537
30/07/2024 844.50p 869.50p 804.50p 859.50p 846584
29/07/2024 856.50p 861.90p 837.00p 841.00p 427352
26/07/2024 858.00p 865.00p 830.00p 855.00p 453039
25/07/2024 835.00p 843.00p 817.50p 839.00p 326120
24/07/2024 839.50p 853.50p 832.00p 849.00p 275377
23/07/2024 848.50p 848.50p 834.94p 836.00p 194145
22/07/2024 840.00p 848.50p 827.50p 842.00p 297497
19/07/2024 827.50p 839.00p 820.00p 833.50p 278560
18/07/2024 837.50p 843.00p 817.50p 828.00p 457159
17/07/2024 824.00p 830.00p 817.00p 830.00p 232236
16/07/2024 831.50p 831.50p 812.50p 827.00p 303034
15/07/2024 805.00p 824.50p 805.00p 822.00p 313689
12/07/2024 793.00p 823.50p 793.00p 820.00p 357996
11/07/2024 780.00p 809.00p 780.00p 809.00p 221493
10/07/2024 790.00p 791.00p 781.50p 791.00p 379076
09/07/2024 781.00p 794.50p 773.50p 781.50p 2704603
08/07/2024 810.50p 810.50p 789.00p 800.50p 397704
05/07/2024 810.00p 812.50p 784.00p 800.00p 604656
04/07/2024 790.00p 800.00p 788.50p 797.00p 401889
03/07/2024 755.00p 790.50p 755.00p 790.50p 679616
02/07/2024 740.50p 752.50p 736.00p 747.50p 416935
01/07/2024 760.00p 760.00p 743.00p 745.00p 243971
28/06/2024 751.50p 757.50p 740.00p 744.00p 467572
27/06/2024 738.00p 756.50p 738.00p 755.00p 381679
26/06/2024 752.50p 754.00p 741.50p 744.00p 744112
25/06/2024 756.00p 763.50p 749.00p 752.50p 330593
24/06/2024 739.50p 768.00p 739.50p 763.50p 272623
21/06/2024 765.00p 767.00p 745.39p 756.50p 1080551
20/06/2024 751.00p 765.00p 751.00p 763.00p 511985
19/06/2024 755.00p 761.14p 750.00p 754.50p 553478
18/06/2024 748.00p 761.50p 745.50p 753.00p 595749
17/06/2024 751.50p 751.50p 742.50p 750.50p 444714
14/06/2024 750.50p 753.50p 733.00p 743.00p 528399
13/06/2024 779.00p 779.00p 749.00p 756.00p 576409
12/06/2024 790.50p 790.50p 765.50p 778.00p 443703
11/06/2024 785.00p 792.50p 773.50p 773.50p 496822
10/06/2024 770.50p 792.50p 770.50p 791.00p 474753
07/06/2024 798.00p 802.50p 773.50p 789.00p 328216
06/06/2024 797.50p 806.00p 794.00p 800.00p 256263
05/06/2024 805.50p 807.00p 789.92p 798.00p 259962
04/06/2024 814.50p 821.50p 806.00p 810.00p 571403
03/06/2024 801.00p 823.21p 798.00p 819.00p 406012
31/05/2024 812.50p 819.50p 796.00p 796.00p 1415211
30/05/2024 818.00p 829.00p 810.00p 816.50p 584754
29/05/2024 825.00p 828.00p 797.50p 807.00p 1132275
28/05/2024 819.00p 832.50p 810.50p 826.00p 639118
24/05/2024 837.00p 837.00p 820.00p 822.50p 466337
23/05/2024 811.00p 827.50p 811.00p 820.50p 755709
22/05/2024 807.50p 858.51p 806.49p 828.00p 1312348
21/05/2024 797.50p 824.36p 789.00p 814.00p 468907
20/05/2024 808.50p 833.31p 807.50p 808.00p 340894
17/05/2024 801.50p 831.83p 800.00p 808.00p 1512308
16/05/2024 805.50p 825.30p 786.00p 806.00p 406565
15/05/2024 810.00p 825.69p 799.00p 803.50p 691751
14/05/2024 786.00p 837.87p 783.03p 811.00p 824696
13/05/2024 803.00p 803.00p 773.50p 782.50p 1812330
10/05/2024 782.00p 796.00p 780.40p 788.00p 324923
09/05/2024 789.00p 797.50p 782.00p 782.50p 343087
08/05/2024 785.00p 801.14p 785.00p 798.50p 724879
07/05/2024 769.00p 793.50p 756.50p 793.50p 680215
03/05/2024 745.00p 768.00p 745.00p 763.00p 230595
02/05/2024 778.50p 783.50p 758.00p 762.50p 458873
01/05/2024 805.00p 807.00p 789.00p 794.50p 229216
30/04/2024 800.00p 808.00p 800.00p 800.00p 663901
29/04/2024 795.50p 806.00p 786.00p 803.50p 893006
26/04/2024 794.50p 794.50p 774.50p 794.50p 714268
25/04/2024 750.00p 795.50p 748.00p 786.00p 1122599
24/04/2024 736.00p 736.00p 719.00p 719.00p 1010644
23/04/2024 726.00p 728.50p 722.50p 726.00p 858763
22/04/2024 743.50p 743.50p 720.50p 723.50p 686844
19/04/2024 735.00p 735.00p 717.00p 726.00p 1854986
18/04/2024 740.00p 740.00p 721.00p 732.50p 516366
17/04/2024 703.50p 730.50p 703.50p 730.50p 590181
16/04/2024 713.00p 721.00p 701.00p 721.00p 784714
15/04/2024 708.00p 736.50p 705.50p 727.00p 2168299
12/04/2024 720.00p 724.00p 698.50p 698.50p 746315
11/04/2024 730.00p 732.50p 717.00p 718.00p 805030
10/04/2024 754.00p 754.50p 722.50p 729.50p 1776530
09/04/2024 749.50p 752.22p 745.00p 747.00p 1512404
08/04/2024 734.50p 755.50p 734.00p 752.50p 635991
05/04/2024 735.00p 740.00p 724.00p 736.00p 431396
04/04/2024 739.00p 750.00p 733.50p 735.50p 1065066
03/04/2024 720.00p 736.00p 717.00p 736.00p 857445
02/04/2024 730.00p 741.48p 719.50p 720.00p 1259783
28/03/2024 725.00p 729.50p 717.00p 724.00p 433126
27/03/2024 715.00p 724.50p 709.00p 724.50p 516209
26/03/2024 682.00p 711.50p 682.00p 711.50p 642797
25/03/2024 682.50p 699.00p 681.00p 699.00p 791596
22/03/2024 680.00p 689.00p 669.50p 689.00p 873795
21/03/2024 667.00p 678.50p 664.00p 671.00p 1147115
20/03/2024 638.00p 647.50p 638.00p 659.00p 816409
19/03/2024 638.00p 647.50p 635.50p 647.50p 1216100
18/03/2024 657.00p 657.00p 639.00p 639.50p 322474
15/03/2024 630.00p 643.50p 630.00p 642.50p 7230989
14/03/2024 637.50p 644.50p 630.00p 633.50p 1772077
13/03/2024 652.50p 653.50p 638.00p 638.00p 1977880

*Close Price adjusted for both dividends and splits