Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/04/2023 751.50p 775.50p 751.00p 764.50p 774077
25/04/2023 760.00p 768.50p 753.00p 758.00p 443662
24/04/2023 770.00p 770.00p 751.50p 767.00p 916485
21/04/2023 755.00p 762.00p 748.50p 757.50p 699924
20/04/2023 780.00p 781.50p 756.50p 757.00p 964098
19/04/2023 771.50p 780.00p 771.50p 779.50p 905424
18/04/2023 771.50p 781.00p 769.50p 779.00p 899622
17/04/2023 783.50p 783.50p 759.00p 762.00p 383923
14/04/2023 750.50p 767.00p 750.50p 766.00p 484967
13/04/2023 748.00p 763.00p 748.00p 757.00p 519302
12/04/2023 746.00p 761.50p 743.80p 755.00p 1068820
11/04/2023 752.50p 759.00p 748.50p 751.00p 528655
06/04/2023 726.50p 749.50p 726.50p 748.50p 671116
05/04/2023 753.00p 753.50p 726.50p 730.50p 575054
04/04/2023 791.50p 791.50p 752.50p 752.50p 629474
03/04/2023 766.50p 777.50p 765.50p 774.00p 1312997
31/03/2023 771.50p 784.00p 771.50p 774.50p 1729022
30/03/2023 750.50p 786.00p 748.00p 778.50p 1429635
29/03/2023 706.50p 752.50p 706.50p 752.50p 2125226
28/03/2023 720.50p 726.00p 699.00p 704.50p 742976
27/03/2023 739.50p 739.50p 715.00p 715.00p 3627941
24/03/2023 751.00p 754.50p 719.43p 730.00p 3064479
23/03/2023 839.50p 839.50p 730.50p 758.00p 2392936
22/03/2023 853.50p 871.00p 853.50p 867.00p 714328
21/03/2023 850.50p 874.00p 850.50p 865.00p 1630805
20/03/2023 829.00p 861.00p 826.50p 856.00p 568903
17/03/2023 858.00p 870.50p 845.00p 845.50p 1688689
16/03/2023 850.00p 863.50p 842.00p 857.50p 481338
15/03/2023 864.00p 876.50p 837.00p 840.50p 963471
14/03/2023 839.00p 872.50p 837.00p 870.00p 965414
13/03/2023 895.00p 898.98p 831.00p 831.00p 2318608
10/03/2023 898.50p 898.50p 879.50p 886.50p 2178179
09/03/2023 919.00p 919.00p 896.50p 911.00p 929430
08/03/2023 899.00p 912.00p 899.00p 911.50p 739601
07/03/2023 920.00p 923.00p 909.50p 914.00p 1705580
06/03/2023 907.50p 913.50p 899.00p 913.50p 343399
03/03/2023 913.00p 920.00p 906.00p 911.00p 301118
02/03/2023 893.00p 912.50p 893.00p 908.00p 1866786
01/03/2023 911.00p 912.50p 906.09p 910.00p 768571
28/02/2023 907.50p 913.00p 902.50p 910.00p 970142
27/02/2023 934.00p 934.00p 908.00p 908.00p 443306
24/02/2023 939.00p 939.00p 908.00p 915.00p 824256
23/02/2023 915.50p 928.50p 915.50p 925.50p 413833
22/02/2023 920.00p 920.00p 910.00p 919.50p 449106
21/02/2023 929.00p 938.00p 920.00p 922.50p 1057141
20/02/2023 928.00p 941.00p 928.00p 941.00p 293898
17/02/2023 928.00p 935.50p 916.00p 934.50p 1153659
16/02/2023 936.00p 936.00p 913.00p 919.00p 348559
15/02/2023 895.50p 917.50p 895.50p 914.50p 1769798
14/02/2023 899.50p 913.50p 899.50p 905.50p 265281
13/02/2023 900.00p 912.50p 895.50p 910.00p 300501
10/02/2023 930.00p 930.00p 898.50p 902.00p 310386
09/02/2023 926.50p 931.00p 916.50p 921.50p 271468
08/02/2023 922.00p 934.00p 919.50p 920.00p 281493
07/02/2023 927.50p 932.50p 913.00p 913.00p 1799063
06/02/2023 924.50p 930.00p 919.00p 926.50p 314138
03/02/2023 905.00p 931.00p 905.00p 931.00p 379280
02/02/2023 911.50p 927.00p 906.00p 926.00p 1395837
01/02/2023 908.50p 920.00p 908.50p 917.00p 385567
31/01/2023 914.50p 919.50p 906.00p 912.00p 436054
30/01/2023 906.00p 921.00p 901.50p 921.00p 531029
27/01/2023 920.50p 923.00p 911.00p 919.00p 282739
26/01/2023 906.00p 924.00p 906.00p 916.00p 409377
25/01/2023 922.50p 940.00p 912.00p 912.00p 436264
24/01/2023 940.50p 940.50p 919.00p 931.00p 145623
23/01/2023 938.50p 938.50p 915.00p 926.00p 377003
20/01/2023 929.50p 929.50p 917.00p 925.00p 356398
19/01/2023 918.00p 925.50p 902.50p 918.50p 2628650
18/01/2023 894.50p 926.50p 892.50p 919.00p 301344
17/01/2023 924.50p 934.00p 902.50p 914.50p 1038901
16/01/2023 912.00p 930.50p 912.00p 926.00p 343731
13/01/2023 902.50p 928.00p 894.50p 918.50p 341874
12/01/2023 883.00p 896.00p 876.50p 896.00p 761105
11/01/2023 904.00p 904.00p 878.50p 889.50p 331101
10/01/2023 889.00p 903.50p 880.00p 886.50p 644926
09/01/2023 897.00p 908.00p 882.00p 886.00p 863348
06/01/2023 890.00p 899.50p 880.00p 896.50p 314716
05/01/2023 867.00p 886.50p 864.71p 880.50p 316683
04/01/2023 850.50p 870.00p 835.50p 870.00p 1723409
03/01/2023 817.00p 839.00p 817.00p 839.00p 525015
30/12/2022 830.50p 830.50p 816.00p 820.00p 114154
29/12/2022 802.00p 822.00p 802.00p 819.50p 154203
28/12/2022 817.50p 827.50p 815.00p 818.50p 317129
23/12/2022 820.50p 824.00p 807.50p 824.00p 133816
22/12/2022 805.00p 826.00p 805.00p 819.00p 290765
21/12/2022 818.50p 822.00p 804.00p 820.00p 273650
20/12/2022 785.00p 804.50p 785.00p 801.50p 1090352
19/12/2022 804.00p 808.50p 797.50p 804.50p 268856
16/12/2022 816.00p 816.00p 789.00p 798.50p 1110204
15/12/2022 820.50p 821.00p 806.00p 815.50p 382222
14/12/2022 800.00p 822.00p 800.00p 821.00p 492231
13/12/2022 812.00p 827.50p 804.00p 815.00p 965439
12/12/2022 805.00p 817.00p 805.00p 806.00p 259387
09/12/2022 828.00p 828.00p 804.00p 820.00p 407903
08/12/2022 826.00p 826.00p 809.00p 809.00p 366761
07/12/2022 828.00p 828.50p 819.00p 819.00p 545768
06/12/2022 837.00p 840.50p 827.50p 827.50p 261879
05/12/2022 820.00p 850.22p 820.00p 839.00p 433287
02/12/2022 850.50p 850.50p 827.50p 836.50p 1664475
01/12/2022 844.00p 854.50p 830.00p 852.00p 367773
30/11/2022 852.00p 855.00p 830.00p 830.50p 2376332
29/11/2022 863.50p 863.50p 838.50p 846.50p 680516
28/11/2022 867.00p 871.50p 838.00p 844.50p 519829
25/11/2022 878.50p 881.50p 870.00p 879.00p 277293
24/11/2022 896.00p 896.00p 875.50p 875.50p 261255
23/11/2022 870.50p 878.50p 858.50p 875.00p 254359
22/11/2022 858.50p 867.00p 852.00p 865.50p 198234
21/11/2022 846.50p 856.00p 837.50p 856.00p 245165
18/11/2022 835.00p 848.00p 829.50p 845.00p 784588
17/11/2022 833.00p 838.00p 828.50p 836.00p 321928
16/11/2022 836.00p 844.50p 824.00p 829.50p 1164279
15/11/2022 856.00p 856.00p 836.50p 844.50p 314582
14/11/2022 840.00p 852.50p 835.00p 847.00p 340193
11/11/2022 838.00p 851.00p 831.50p 844.50p 831308
10/11/2022 790.00p 837.00p 790.00p 832.50p 1141325
09/11/2022 823.50p 823.50p 802.50p 808.00p 536190
08/11/2022 804.50p 818.00p 802.12p 814.50p 343288
07/11/2022 800.50p 811.50p 793.42p 806.00p 309030
04/11/2022 789.50p 794.50p 776.00p 794.50p 401260
03/11/2022 776.50p 776.50p 754.13p 771.00p 360346
02/11/2022 771.50p 776.50p 762.50p 767.50p 437965
01/11/2022 744.50p 767.50p 744.50p 765.50p 459799
31/10/2022 737.00p 747.50p 731.50p 744.00p 284880
28/10/2022 722.50p 745.50p 722.50p 739.00p 431531
27/10/2022 732.00p 744.80p 718.50p 739.00p 394510
26/10/2022 699.50p 731.00p 699.50p 725.50p 629180
25/10/2022 689.00p 713.50p 689.00p 709.00p 670858
24/10/2022 695.00p 711.00p 691.33p 705.50p 747251
21/10/2022 705.50p 712.50p 693.00p 708.00p 310577
20/10/2022 706.50p 720.00p 705.00p 716.00p 297923
19/10/2022 709.50p 728.50p 709.50p 716.50p 317813
18/10/2022 729.50p 732.00p 719.50p 727.00p 405115
17/10/2022 728.00p 730.00p 706.50p 727.50p 409921
14/10/2022 731.50p 731.50p 708.00p 711.50p 415094

*Close Price adjusted for both dividends and splits