Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2021 846.00p 851.50p 832.00p 846.00p 683049
15/09/2021 839.00p 846.50p 829.00p 829.00p 664258
14/09/2021 832.00p 855.00p 832.00p 841.50p 1097222
13/09/2021 848.50p 853.00p 832.50p 833.00p 623210
10/09/2021 851.50p 863.50p 846.00p 846.00p 685303
09/09/2021 859.50p 861.50p 829.50p 851.50p 1296274
08/09/2021 910.00p 910.00p 864.50p 868.00p 1234394
07/09/2021 927.50p 939.00p 923.00p 933.00p 324848
06/09/2021 929.50p 940.50p 917.50p 927.50p 393571
03/09/2021 917.00p 925.50p 908.50p 918.00p 589658
02/09/2021 891.50p 914.00p 891.50p 908.50p 430625
01/09/2021 915.50p 924.50p 907.00p 910.50p 407274
31/08/2021 891.00p 925.50p 890.00p 919.50p 962046
30/08/2021 895.50p 898.50p 889.50p 889.50p 982442
27/08/2021 895.50p 898.50p 889.50p 889.50p 982442
26/08/2021 869.00p 897.50p 869.00p 897.50p 631866
25/08/2021 885.00p 891.50p 884.00p 890.00p 390765
24/08/2021 873.50p 898.50p 873.50p 885.00p 435334
23/08/2021 905.00p 910.50p 891.00p 895.00p 409273
20/08/2021 897.00p 908.50p 893.00p 901.50p 611986
19/08/2021 885.00p 905.00p 885.00p 899.00p 686638
18/08/2021 912.50p 915.00p 904.02p 906.00p 356960
17/08/2021 913.50p 920.50p 906.00p 911.50p 363327
16/08/2021 910.00p 914.50p 904.50p 913.00p 404180
13/08/2021 926.00p 926.00p 914.00p 917.00p 326580
12/08/2021 894.00p 915.50p 894.00p 912.00p 373448
11/08/2021 912.50p 916.00p 902.00p 916.00p 641774
10/08/2021 889.50p 908.50p 889.00p 908.50p 497039
09/08/2021 905.00p 905.00p 884.00p 889.50p 468765
06/08/2021 889.00p 898.00p 879.00p 898.00p 405771
05/08/2021 901.00p 901.00p 871.50p 894.50p 497747
04/08/2021 875.00p 887.50p 875.00p 881.50p 624090
03/08/2021 858.50p 885.50p 858.50p 878.00p 536408
02/08/2021 871.00p 878.50p 855.50p 865.50p 578881
30/07/2021 886.50p 886.50p 845.50p 850.50p 706003
29/07/2021 849.50p 874.00p 849.50p 867.00p 576075
28/07/2021 816.00p 847.50p 816.00p 843.50p 407887
27/07/2021 835.50p 838.50p 829.50p 833.00p 600539
26/07/2021 852.50p 852.50p 833.00p 839.50p 276514
23/07/2021 831.50p 850.00p 831.50p 848.50p 465879
22/07/2021 811.00p 852.50p 811.00p 841.50p 477958
21/07/2021 796.50p 816.00p 795.00p 815.00p 412398
20/07/2021 773.50p 794.00p 772.00p 789.00p 650769
19/07/2021 786.00p 795.50p 778.50p 781.00p 843765
16/07/2021 784.50p 810.00p 784.50p 802.00p 456851
15/07/2021 801.50p 807.00p 799.00p 799.00p 459313
14/07/2021 791.50p 807.00p 791.50p 800.50p 186758
13/07/2021 783.00p 808.50p 783.00p 804.00p 310454
12/07/2021 793.50p 805.30p 793.50p 800.50p 175724
09/07/2021 794.00p 806.00p 777.00p 806.00p 425795
08/07/2021 812.50p 812.50p 773.50p 778.00p 239225
07/07/2021 770.50p 801.50p 770.50p 796.50p 299241
06/07/2021 795.50p 800.83p 786.50p 788.50p 160215
05/07/2021 779.00p 799.50p 778.00p 797.50p 163042
02/07/2021 780.50p 794.50p 780.50p 789.00p 229887
01/07/2021 773.00p 781.50p 764.00p 781.00p 390667
30/06/2021 790.50p 794.00p 768.50p 768.50p 704006
29/06/2021 778.50p 794.50p 778.50p 790.50p 525028
28/06/2021 797.50p 806.50p 784.00p 784.00p 362996
25/06/2021 800.00p 800.00p 775.00p 798.00p 491162
24/06/2021 825.50p 829.00p 799.50p 799.50p 758943
23/06/2021 808.50p 827.50p 803.00p 823.50p 678566
22/06/2021 794.50p 808.50p 788.76p 808.50p 835504
21/06/2021 784.50p 796.00p 770.00p 795.50p 857968
18/06/2021 793.50p 813.00p 777.00p 786.00p 2161867
17/06/2021 757.50p 770.91p 755.50p 762.50p 792133
16/06/2021 762.50p 766.00p 756.50p 761.50p 662635
15/06/2021 763.00p 772.22p 759.00p 759.00p 560896
14/06/2021 768.00p 780.76p 764.00p 764.00p 435588
11/06/2021 790.50p 790.50p 769.50p 769.50p 299692
10/06/2021 791.50p 791.50p 767.00p 769.50p 277165
09/06/2021 791.00p 791.50p 775.00p 777.00p 286589
08/06/2021 809.00p 809.00p 786.70p 788.00p 202840
07/06/2021 779.00p 792.00p 779.00p 790.00p 241855
04/06/2021 798.50p 798.50p 778.50p 780.50p 352943
03/06/2021 792.50p 800.50p 791.00p 796.50p 350515
02/06/2021 803.50p 803.50p 792.00p 793.50p 400947
01/06/2021 767.50p 800.50p 767.50p 796.00p 324916
31/05/2021 791.00p 791.00p 772.00p 782.50p 422696
28/05/2021 791.00p 791.00p 772.00p 782.50p 422696
27/05/2021 777.00p 782.00p 772.00p 778.00p 730228
26/05/2021 768.00p 784.00p 768.00p 778.00p 396862
25/05/2021 772.00p 779.00p 772.00p 774.00p 336373
24/05/2021 768.00p 775.50p 764.52p 775.50p 206819
21/05/2021 771.00p 777.50p 764.00p 775.50p 471529
20/05/2021 796.00p 796.00p 777.50p 778.00p 357492
19/05/2021 787.00p 795.50p 785.00p 790.00p 376023
18/05/2021 797.00p 797.00p 786.00p 794.50p 369798
17/05/2021 806.50p 806.50p 786.50p 790.00p 405399
14/05/2021 795.00p 795.00p 786.00p 794.50p 213727
13/05/2021 784.00p 784.00p 768.50p 781.50p 889843
12/05/2021 787.00p 806.00p 787.00p 791.00p 415382
11/05/2021 833.50p 833.50p 801.00p 802.00p 513102
10/05/2021 803.00p 820.00p 803.00p 816.00p 372050
07/05/2021 798.50p 812.00p 797.00p 809.00p 391506
06/05/2021 814.50p 814.50p 796.00p 798.50p 459057
05/05/2021 772.50p 795.00p 772.50p 793.50p 281369
04/05/2021 765.50p 790.50p 765.50p 783.00p 369843
03/05/2021 791.00p 794.50p 778.00p 781.50p 600570
30/04/2021 791.00p 794.50p 778.00p 781.50p 600570
29/04/2021 785.00p 793.00p 783.00p 789.50p 293303
28/04/2021 785.00p 796.50p 783.00p 784.50p 600254
27/04/2021 776.00p 798.00p 776.00p 785.00p 406895
26/04/2021 780.00p 802.50p 780.00p 795.00p 646570
23/04/2021 779.00p 800.50p 776.50p 799.50p 730206
22/04/2021 799.50p 799.50p 782.00p 789.00p 652217
21/04/2021 785.00p 800.00p 780.50p 780.50p 444796
20/04/2021 790.00p 804.50p 789.50p 791.00p 706401
19/04/2021 797.50p 808.50p 796.50p 804.00p 337228
16/04/2021 790.50p 800.50p 790.50p 796.00p 443280
15/04/2021 785.00p 795.50p 785.00p 791.00p 333307
14/04/2021 783.50p 793.50p 781.00p 786.50p 539286
13/04/2021 780.00p 788.00p 779.50p 783.50p 488472
12/04/2021 770.00p 787.00p 770.00p 781.50p 549729
09/04/2021 782.50p 790.00p 776.50p 787.00p 489876
08/04/2021 776.00p 786.50p 775.00p 784.00p 567996
07/04/2021 754.00p 777.00p 754.00p 775.50p 622187
06/04/2021 766.00p 775.00p 764.00p 764.00p 323747
02/04/2021 740.50p 765.00p 740.50p 761.50p 434698
01/04/2021 740.50p 765.00p 740.50p 761.50p 434698
31/03/2021 734.50p 760.00p 734.50p 753.00p 675747
30/03/2021 742.00p 755.00p 742.00p 752.50p 472044
29/03/2021 750.00p 752.00p 740.50p 745.50p 327358
26/03/2021 753.50p 754.00p 745.21p 748.50p 480012
25/03/2021 735.50p 750.50p 735.50p 742.50p 357049
24/03/2021 757.50p 757.50p 737.00p 750.00p 497670
23/03/2021 744.00p 747.00p 738.00p 743.50p 470147
22/03/2021 767.00p 767.00p 748.50p 748.50p 427963
19/03/2021 755.50p 765.00p 750.00p 761.00p 2067543
18/03/2021 755.00p 763.50p 751.00p 759.50p 663563
17/03/2021 759.00p 759.50p 744.00p 759.00p 885950
16/03/2021 770.00p 770.00p 759.00p 763.00p 662334
15/03/2021 760.00p 770.50p 751.00p 755.00p 578799
12/03/2021 756.50p 765.00p 752.50p 762.50p 429964
11/03/2021 770.00p 770.00p 750.50p 760.50p 892851
10/03/2021 747.50p 767.50p 747.50p 766.50p 801999
09/03/2021 744.00p 761.50p 739.50p 757.50p 657269
08/03/2021 735.50p 745.00p 722.00p 744.00p 861907
05/03/2021 724.00p 734.00p 722.50p 725.00p 740323
04/03/2021 737.50p 737.50p 726.50p 730.50p 1004451
03/03/2021 695.50p 734.00p 695.50p 733.50p 736549
02/03/2021 708.50p 718.50p 707.50p 712.00p 849589
01/03/2021 717.50p 724.00p 711.50p 716.00p 899023
26/02/2021 680.00p 711.50p 679.00p 709.00p 1432893
25/02/2021 739.50p 740.85p 692.50p 695.00p 1475017
24/02/2021 723.50p 739.50p 723.50p 726.50p 853732
23/02/2021 715.00p 733.50p 710.50p 726.00p 678600
22/02/2021 701.00p 712.00p 701.00p 710.00p 413218
19/02/2021 705.00p 721.00p 705.00p 711.50p 768904
18/02/2021 685.50p 716.00p 685.50p 710.50p 917710
17/02/2021 700.00p 706.50p 697.00p 702.00p 644114
16/02/2021 691.00p 711.00p 691.00p 700.00p 545812
15/02/2021 695.00p 713.00p 695.00p 706.50p 252873
12/02/2021 680.00p 692.50p 680.00p 689.50p 1239728
11/02/2021 686.00p 690.00p 685.00p 688.50p 591055
10/02/2021 697.50p 702.00p 683.50p 687.00p 588293
09/02/2021 689.50p 703.50p 686.50p 694.00p 506645
08/02/2021 701.00p 701.00p 689.00p 691.00p 619578
05/02/2021 709.50p 709.50p 693.50p 699.00p 952778
04/02/2021 685.50p 696.00p 677.00p 693.00p 600208
03/02/2021 682.50p 684.00p 672.50p 678.50p 437300
02/02/2021 660.00p 676.50p 660.00p 668.00p 819420
01/02/2021 660.00p 678.00p 660.00p 675.00p 466325
29/01/2021 668.00p 670.50p 660.00p 665.00p 645336
28/01/2021 672.50p 678.50p 664.00p 673.00p 572467
27/01/2021 661.00p 682.50p 661.00p 676.50p 536785
26/01/2021 647.50p 671.50p 646.50p 670.00p 702774
25/01/2021 677.00p 677.00p 650.00p 658.50p 539143
22/01/2021 650.00p 663.50p 650.00p 661.50p 476650
21/01/2021 647.50p 662.00p 647.50p 661.50p 373215
20/01/2021 653.50p 654.00p 642.00p 652.00p 258706
19/01/2021 658.00p 658.00p 630.86p 639.50p 282997
18/01/2021 666.50p 666.50p 649.50p 650.50p 277448
15/01/2021 642.50p 657.00p 642.50p 652.00p 418605
14/01/2021 648.00p 654.50p 639.50p 654.50p 477535
13/01/2021 670.00p 670.00p 637.50p 639.00p 455421
12/01/2021 655.50p 659.50p 649.50p 655.50p 602989
11/01/2021 646.50p 663.50p 646.50p 651.50p 479732
08/01/2021 668.00p 677.00p 658.00p 659.50p 662728
07/01/2021 691.50p 691.50p 668.00p 668.00p 638124
06/01/2021 684.50p 684.50p 665.00p 681.00p 421081
05/01/2021 649.50p 671.00p 649.03p 669.00p 586693
04/01/2021 649.50p 673.00p 649.50p 662.00p 777074
31/12/2020 647.00p 654.00p 642.00p 643.50p 219068
30/12/2020 654.50p 667.00p 653.50p 653.50p 356377
29/12/2020 652.50p 671.00p 652.50p 664.50p 612110
28/12/2020 648.50p 654.50p 641.00p 643.50p 90576
24/12/2020 648.50p 654.50p 641.00p 643.50p 90576
23/12/2020 623.00p 640.00p 623.00p 639.50p 289128
22/12/2020 642.50p 645.50p 630.50p 634.50p 336989
21/12/2020 635.00p 638.00p 617.50p 630.00p 669615
18/12/2020 644.50p 658.50p 644.50p 648.50p 824165
17/12/2020 668.50p 668.50p 652.50p 654.50p 517416
16/12/2020 667.00p 677.50p 653.00p 659.00p 1009343
15/12/2020 663.50p 663.50p 650.00p 653.00p 923190
14/12/2020 642.50p 671.50p 642.50p 657.00p 606084
11/12/2020 663.50p 669.00p 645.00p 645.00p 978173
10/12/2020 639.50p 678.00p 630.00p 667.00p 1246852
09/12/2020 634.50p 637.00p 630.50p 631.00p 570682
08/12/2020 632.00p 637.00p 628.00p 629.50p 494994

*Close Price adjusted for both dividends and splits