Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/03/2024 655.50p 655.50p 633.94p 643.50p 529715
11/03/2024 634.50p 647.50p 624.00p 642.50p 575923
08/03/2024 642.50p 654.50p 636.00p 636.00p 524220
07/03/2024 644.50p 659.00p 637.00p 658.50p 790474
06/03/2024 630.00p 645.00p 620.50p 642.00p 1132323
05/03/2024 685.50p 687.50p 597.50p 624.50p 1594908
04/03/2024 689.50p 692.52p 679.00p 680.50p 433152
01/03/2024 685.00p 693.50p 679.67p 690.00p 534469
29/02/2024 680.00p 693.50p 673.00p 682.00p 817179
28/02/2024 682.00p 684.00p 674.00p 684.00p 850224
27/02/2024 647.00p 683.50p 647.00p 683.50p 371629
26/02/2024 655.50p 662.50p 653.50p 659.50p 311008
23/02/2024 677.00p 677.00p 655.00p 657.50p 720578
22/02/2024 648.50p 672.00p 648.50p 661.00p 396222
21/02/2024 678.50p 678.50p 657.00p 664.50p 2686483
20/02/2024 664.00p 669.78p 663.50p 667.50p 209941
19/02/2024 666.00p 668.00p 655.50p 666.00p 217013
16/02/2024 660.00p 661.00p 648.00p 656.50p 336012
15/02/2024 656.00p 656.00p 644.50p 644.50p 1007581
14/02/2024 632.00p 656.00p 632.00p 648.50p 332291
13/02/2024 665.50p 665.50p 638.00p 647.50p 917700
12/02/2024 678.50p 683.50p 664.50p 665.50p 346776
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

*Close Price adjusted for both dividends and splits