Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/10/2022 689.50p 718.00p 689.00p 714.50p 245818
12/10/2022 705.50p 714.50p 700.00p 701.50p 435477
11/10/2022 691.50p 714.00p 691.50p 710.00p 223127
10/10/2022 703.50p 709.50p 696.50p 705.50p 242517
07/10/2022 715.50p 719.00p 699.00p 705.50p 441904
06/10/2022 718.50p 724.50p 711.50p 713.00p 365814
05/10/2022 701.00p 716.00p 696.00p 713.50p 956844
04/10/2022 689.00p 721.00p 689.00p 717.00p 310549
03/10/2022 676.50p 695.50p 670.00p 691.50p 379406
30/09/2022 671.00p 685.00p 666.50p 682.50p 812582
29/09/2022 715.50p 724.30p 670.50p 675.00p 585518
28/09/2022 722.50p 726.50p 690.50p 726.50p 616952
27/09/2022 731.00p 738.50p 712.00p 713.50p 648420
26/09/2022 735.00p 735.00p 710.00p 712.50p 351895
23/09/2022 744.50p 744.50p 710.00p 720.50p 513882
22/09/2022 720.50p 740.50p 720.50p 735.50p 287232
21/09/2022 721.50p 738.50p 721.00p 738.50p 1647647
20/09/2022 754.50p 754.50p 722.00p 724.50p 832810
16/09/2022 745.00p 745.50p 735.50p 737.00p 872312
15/09/2022 725.00p 752.50p 725.00p 749.00p 588323
14/09/2022 743.00p 756.00p 732.50p 737.00p 1440416
13/09/2022 788.50p 788.50p 756.00p 756.00p 560554
12/09/2022 763.00p 770.50p 750.50p 770.50p 518723
09/09/2022 763.00p 763.00p 747.50p 752.00p 427325
08/09/2022 747.00p 749.00p 736.00p 745.00p 541877
07/09/2022 745.00p 745.00p 728.50p 732.50p 261304
06/09/2022 740.00p 740.00p 725.00p 736.50p 339954
05/09/2022 739.50p 745.07p 712.00p 725.00p 368348
02/09/2022 730.00p 752.00p 730.00p 749.00p 1139096
01/09/2022 764.00p 764.00p 737.00p 742.00p 449608
31/08/2022 755.00p 770.50p 755.00p 760.00p 676501
30/08/2022 754.00p 786.00p 754.00p 768.50p 397032
26/08/2022 800.00p 800.00p 768.50p 771.00p 249923
25/08/2022 786.50p 795.95p 783.00p 786.50p 303903
24/08/2022 790.00p 793.50p 780.00p 790.00p 471958
23/08/2022 792.50p 801.50p 787.50p 793.00p 458352
22/08/2022 805.50p 810.62p 792.50p 800.00p 318003
19/08/2022 802.00p 814.50p 802.00p 809.50p 493903
18/08/2022 803.00p 818.00p 803.00p 814.00p 308223
17/08/2022 810.00p 828.00p 810.00p 817.00p 276490
16/08/2022 828.00p 830.00p 820.00p 828.50p 269796
15/08/2022 845.00p 845.00p 823.50p 826.00p 124786
12/08/2022 831.00p 833.50p 825.00p 829.00p 175949
11/08/2022 849.00p 854.02p 826.50p 830.50p 1279723
10/08/2022 815.00p 844.00p 815.00p 840.50p 472628
09/08/2022 838.00p 847.50p 830.00p 830.00p 330249
08/08/2022 836.50p 850.50p 832.50p 843.00p 347493
05/08/2022 838.00p 850.50p 832.00p 837.50p 504607
04/08/2022 846.00p 853.50p 839.50p 842.50p 2099544
03/08/2022 838.00p 856.50p 837.50p 853.00p 730631
02/08/2022 843.00p 856.50p 840.00p 840.00p 2011081
01/08/2022 838.50p 856.50p 838.50p 848.00p 715480
29/07/2022 811.50p 845.00p 811.00p 840.50p 740737
28/07/2022 806.50p 863.00p 800.00p 821.00p 693094
27/07/2022 753.50p 790.00p 753.50p 786.00p 654608
26/07/2022 800.00p 800.00p 767.00p 773.00p 482134
25/07/2022 794.50p 794.50p 781.00p 787.00p 404641
22/07/2022 796.00p 796.50p 787.50p 793.00p 529098
21/07/2022 797.50p 797.50p 779.50p 792.50p 479621
20/07/2022 761.50p 779.50p 761.50p 779.50p 461771
19/07/2022 741.50p 772.00p 741.50p 772.00p 509773
18/07/2022 749.50p 759.00p 748.00p 752.00p 422547
15/07/2022 743.00p 755.00p 736.50p 755.00p 527416
14/07/2022 735.50p 738.50p 729.50p 736.50p 453537
13/07/2022 736.50p 736.50p 720.00p 734.00p 669145
12/07/2022 718.50p 732.00p 708.00p 732.00p 551093
11/07/2022 705.00p 716.50p 703.00p 713.50p 661789
08/07/2022 702.50p 712.00p 698.00p 709.50p 668647
07/07/2022 694.50p 714.50p 692.00p 712.00p 779838
06/07/2022 679.00p 698.00p 679.00p 689.50p 920305
05/07/2022 705.00p 705.00p 672.00p 681.00p 480325
04/07/2022 679.00p 699.00p 677.50p 690.00p 476199
01/07/2022 684.50p 703.50p 684.00p 691.00p 827030
30/06/2022 710.00p 710.50p 684.50p 695.50p 1802721
29/06/2022 722.50p 722.50p 707.50p 712.00p 640279
28/06/2022 735.50p 735.50p 721.00p 722.00p 757672
27/06/2022 706.50p 722.50p 706.50p 719.50p 818976
24/06/2022 724.00p 724.00p 707.00p 707.00p 931149
23/06/2022 722.50p 729.50p 707.00p 707.00p 541476
22/06/2022 716.00p 728.00p 710.00p 725.50p 839310
21/06/2022 729.50p 736.00p 719.50p 724.00p 731258
20/06/2022 721.50p 726.50p 715.50p 723.50p 662261
17/06/2022 718.00p 726.50p 709.00p 716.50p 2053622
16/06/2022 712.00p 726.00p 685.00p 707.50p 1740466
15/06/2022 675.50p 689.00p 673.00p 682.00p 1310826
14/06/2022 679.00p 686.50p 665.50p 666.00p 728963
13/06/2022 674.50p 680.50p 671.00p 672.50p 374912
10/06/2022 717.50p 720.00p 685.00p 689.00p 606035
09/06/2022 706.00p 720.50p 705.50p 718.00p 1071907
08/06/2022 725.00p 729.50p 718.00p 720.00p 487391
07/06/2022 721.50p 728.50p 713.50p 720.00p 555081
06/06/2022 740.00p 742.00p 728.50p 729.00p 224752
01/06/2022 730.00p 736.00p 723.50p 728.50p 466289
31/05/2022 738.00p 738.50p 720.50p 727.50p 1036571
30/05/2022 731.50p 754.25p 731.50p 736.50p 199249
27/05/2022 723.50p 743.00p 723.50p 740.00p 263376
26/05/2022 740.00p 740.00p 718.00p 732.50p 366993
25/05/2022 706.00p 723.00p 706.00p 719.00p 337963
24/05/2022 708.00p 720.50p 708.00p 714.00p 1415312
23/05/2022 711.00p 718.50p 704.50p 718.50p 449271
20/05/2022 694.00p 711.50p 694.00p 699.50p 322031
19/05/2022 690.00p 696.20p 681.50p 691.50p 295976
18/05/2022 720.50p 721.00p 700.00p 700.00p 481805
17/05/2022 724.00p 724.00p 711.00p 716.50p 714081
16/05/2022 706.00p 713.00p 700.50p 712.50p 406465
13/05/2022 706.50p 715.50p 696.50p 712.50p 470019
12/05/2022 675.00p 695.50p 670.00p 690.50p 505755
11/05/2022 709.00p 710.00p 694.00p 700.00p 602868
10/05/2022 703.00p 709.80p 695.50p 697.00p 593050
09/05/2022 692.00p 713.00p 692.00p 701.00p 658566
06/05/2022 718.50p 718.50p 695.00p 706.00p 505134
05/05/2022 716.00p 730.50p 698.50p 700.00p 571192
04/05/2022 713.00p 718.20p 696.50p 708.00p 433900
03/05/2022 713.00p 724.00p 707.50p 714.00p 1115350
29/04/2022 714.50p 724.50p 710.00p 714.50p 707931
28/04/2022 685.00p 708.50p 671.00p 708.50p 738478

*Close Price adjusted for both dividends and splits