Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/12/2020 622.00p 635.50p 622.00p 632.50p 676718
04/12/2020 628.50p 641.50p 626.00p 632.00p 732799
03/12/2020 617.00p 631.50p 615.00p 627.50p 627344
02/12/2020 608.50p 619.00p 607.65p 614.50p 677631
01/12/2020 592.00p 616.50p 592.00p 614.50p 702996
30/11/2020 602.50p 609.00p 594.00p 598.50p 1148359
27/11/2020 606.50p 606.50p 585.00p 598.00p 1288541
26/11/2020 618.00p 618.00p 595.50p 600.50p 541119
25/11/2020 612.00p 625.00p 611.50p 612.50p 535783
24/11/2020 628.00p 630.50p 616.00p 624.50p 919160
23/11/2020 627.00p 631.50p 622.00p 625.00p 379498
20/11/2020 616.00p 630.05p 614.00p 623.00p 468194
19/11/2020 616.00p 627.00p 616.00p 620.00p 610207
18/11/2020 618.00p 631.50p 615.00p 627.50p 924902
17/11/2020 611.00p 629.50p 611.00p 624.00p 687676
16/11/2020 621.00p 633.00p 615.50p 626.00p 851903
13/11/2020 609.50p 628.00p 609.50p 617.50p 814213
12/11/2020 614.00p 627.50p 610.00p 624.50p 839490
10/11/2020 570.00p 612.00p 570.00p 612.00p 994811
09/11/2020 554.50p 591.50p 554.50p 584.00p 1239707
06/11/2020 582.00p 582.00p 566.00p 566.00p 1132874
05/11/2020 550.00p 575.00p 538.00p 568.50p 1062631
04/11/2020 507.00p 539.00p 506.50p 533.50p 972459
03/11/2020 506.00p 519.50p 500.00p 519.50p 671176
02/11/2020 492.20p 497.80p 483.20p 496.00p 738179
30/10/2020 472.40p 498.00p 472.40p 495.80p 1262018
29/10/2020 491.20p 495.40p 483.60p 484.00p 808154
28/10/2020 485.60p 498.00p 485.00p 491.00p 890766
27/10/2020 490.60p 495.80p 488.60p 495.00p 679485
26/10/2020 492.80p 506.00p 492.80p 495.00p 418141
23/10/2020 504.50p 516.50p 504.00p 505.00p 830934
22/10/2020 486.20p 510.50p 486.20p 506.00p 777509
21/10/2020 471.80p 492.80p 471.80p 491.00p 731192
20/10/2020 490.00p 490.00p 476.60p 481.60p 496906
19/10/2020 467.20p 485.60p 467.20p 482.80p 443183
16/10/2020 484.20p 495.20p 477.20p 478.80p 755968
15/10/2020 486.00p 486.00p 467.00p 482.80p 912256
14/10/2020 483.00p 483.00p 469.80p 475.40p 396161
13/10/2020 487.20p 490.60p 468.80p 471.60p 492504
12/10/2020 477.60p 486.20p 476.80p 479.80p 563891
09/10/2020 463.40p 489.00p 463.40p 481.20p 614446
08/10/2020 462.20p 483.00p 462.20p 473.20p 485281
07/10/2020 463.00p 470.80p 461.00p 465.60p 573389
06/10/2020 470.00p 470.00p 458.40p 463.00p 569818
05/10/2020 463.40p 465.80p 458.97p 459.00p 380725
02/10/2020 448.00p 454.20p 444.20p 453.60p 371151
01/10/2020 445.00p 453.80p 443.60p 451.00p 604015
30/09/2020 433.20p 444.20p 431.60p 440.60p 907469
29/09/2020 431.00p 438.60p 431.00p 435.80p 522125
28/09/2020 436.00p 440.40p 427.60p 440.40p 468859
25/09/2020 423.80p 429.20p 419.80p 428.60p 578703
24/09/2020 429.80p 431.20p 416.60p 425.00p 1284920
23/09/2020 437.40p 440.20p 425.60p 433.80p 770998
22/09/2020 421.20p 433.80p 421.20p 428.60p 809447
21/09/2020 442.00p 444.80p 417.60p 427.60p 722556
18/09/2020 463.60p 472.00p 446.60p 446.60p 3733215
17/09/2020 480.20p 482.60p 462.80p 470.80p 1035549
16/09/2020 482.80p 494.20p 479.40p 483.40p 809885
15/09/2020 466.00p 493.40p 466.00p 493.00p 929807
14/09/2020 468.80p 468.80p 456.60p 460.20p 584091
11/09/2020 483.20p 483.20p 463.20p 466.80p 516208
10/09/2020 479.20p 479.20p 470.20p 472.00p 448033
09/09/2020 459.40p 476.60p 459.40p 473.00p 467011
08/09/2020 470.00p 476.60p 460.00p 470.20p 500032
07/09/2020 477.40p 479.00p 463.00p 475.40p 592355
04/09/2020 460.00p 476.80p 460.00p 466.20p 965510
03/09/2020 462.00p 481.40p 462.00p 467.40p 768678
02/09/2020 473.20p 483.20p 470.20p 470.20p 550300
01/09/2020 495.60p 505.50p 466.60p 474.80p 1112704
31/08/2020 498.40p 509.00p 497.60p 505.50p 729192
28/08/2020 498.40p 509.00p 497.60p 505.50p 729192
27/08/2020 496.40p 512.50p 496.40p 503.00p 702670
26/08/2020 495.80p 514.50p 491.60p 508.50p 695347
25/08/2020 510.00p 510.00p 481.60p 482.80p 1450426
24/08/2020 500.00p 506.50p 495.40p 505.00p 977438
21/08/2020 495.00p 495.00p 483.40p 491.20p 711193
20/08/2020 469.20p 486.60p 469.20p 483.80p 1016479
19/08/2020 469.60p 481.40p 467.40p 474.40p 539071
18/08/2020 473.80p 488.00p 472.60p 481.20p 789248
17/08/2020 477.20p 490.40p 477.20p 485.60p 579440
14/08/2020 495.60p 503.00p 482.60p 488.60p 576797
13/08/2020 510.00p 516.00p 504.00p 505.00p 538155
12/08/2020 510.50p 522.50p 506.00p 510.00p 885450
11/08/2020 501.50p 521.50p 501.50p 521.50p 640968
10/08/2020 497.60p 505.00p 493.40p 503.50p 545299
07/08/2020 484.00p 496.00p 473.40p 493.20p 516123
06/08/2020 478.80p 488.20p 472.40p 484.60p 782022
05/08/2020 470.00p 489.20p 464.40p 489.20p 1833418
04/08/2020 441.80p 466.40p 438.20p 461.40p 1168451
03/08/2020 433.60p 442.60p 418.20p 437.00p 997815
31/07/2020 435.60p 440.04p 400.20p 429.20p 1617279
30/07/2020 496.80p 496.80p 423.80p 425.40p 1180718
29/07/2020 495.00p 495.00p 478.80p 484.00p 626401
28/07/2020 491.00p 491.00p 476.60p 483.80p 513240
27/07/2020 492.60p 492.60p 472.32p 481.60p 705540
24/07/2020 475.00p 482.20p 472.00p 481.80p 821387
23/07/2020 490.80p 490.80p 478.80p 486.60p 1077926
22/07/2020 465.00p 483.60p 461.20p 481.00p 1392228
21/07/2020 463.40p 468.80p 459.20p 463.60p 916828
20/07/2020 449.40p 459.60p 449.40p 458.20p 556015
17/07/2020 447.60p 463.00p 447.60p 458.20p 611232
16/07/2020 450.60p 460.60p 450.60p 458.40p 628619
15/07/2020 453.00p 462.80p 452.80p 461.80p 876060
14/07/2020 453.80p 459.20p 444.60p 449.20p 920469
13/07/2020 464.80p 465.80p 453.20p 456.80p 582925
10/07/2020 437.00p 455.20p 437.00p 454.00p 627820
09/07/2020 458.20p 467.40p 446.20p 446.20p 1014053
08/07/2020 466.20p 468.52p 458.60p 462.00p 923733
07/07/2020 464.20p 473.80p 464.20p 471.20p 661338
06/07/2020 472.80p 477.00p 467.00p 471.00p 707865
03/07/2020 494.20p 494.20p 463.40p 464.80p 595854
02/07/2020 496.80p 502.00p 479.20p 482.80p 710528
01/07/2020 501.50p 501.50p 483.80p 485.00p 480900
30/06/2020 484.00p 491.00p 478.80p 490.00p 1362665
29/06/2020 490.00p 491.40p 472.40p 487.40p 829942
26/06/2020 486.40p 494.60p 478.40p 488.80p 657564
25/06/2020 492.00p 493.60p 478.20p 490.00p 798002
24/06/2020 509.00p 512.90p 494.60p 495.00p 721500
23/06/2020 513.00p 523.00p 508.50p 510.50p 806312
22/06/2020 493.00p 525.00p 490.54p 519.50p 989096
19/06/2020 501.00p 508.50p 487.60p 497.80p 2835062
18/06/2020 489.00p 502.00p 487.40p 491.60p 1199339
17/06/2020 497.40p 509.00p 496.60p 498.80p 829363
16/06/2020 495.40p 504.50p 487.59p 501.50p 978077
15/06/2020 489.80p 494.40p 478.60p 485.40p 941597
12/06/2020 489.20p 508.50p 484.54p 502.00p 778004
11/06/2020 530.00p 530.00p 495.20p 495.80p 1160222
10/06/2020 517.00p 534.55p 517.00p 526.00p 1082464
09/06/2020 545.00p 545.00p 520.00p 527.00p 1056534
08/06/2020 542.50p 542.50p 525.00p 539.00p 1072016
05/06/2020 521.00p 536.50p 516.50p 530.00p 1127736
04/06/2020 503.00p 516.00p 502.50p 513.50p 831564
03/06/2020 514.00p 526.00p 513.00p 514.00p 908584
02/06/2020 505.50p 519.00p 501.00p 514.50p 1076663
01/06/2020 496.00p 509.50p 496.00p 505.50p 851989
28/05/2020 510.00p 518.00p 501.50p 510.00p 921021
27/05/2020 501.00p 506.50p 491.80p 506.50p 1026264
26/05/2020 469.20p 496.80p 463.80p 491.20p 1192948
22/05/2020 457.00p 464.20p 431.80p 457.40p 1033768
21/05/2020 483.60p 485.80p 455.60p 457.20p 908094
20/05/2020 489.00p 499.00p 485.80p 495.60p 1013357
19/05/2020 499.00p 499.00p 483.80p 490.00p 1311044
18/05/2020 484.00p 488.80p 475.80p 488.80p 721522
15/05/2020 462.60p 475.60p 458.40p 468.60p 845072
14/05/2020 455.60p 464.40p 449.40p 458.20p 1189193
13/05/2020 480.80p 480.80p 463.80p 466.80p 1099008
12/05/2020 485.60p 499.20p 482.60p 487.00p 848482
11/05/2020 499.20p 506.50p 492.20p 496.40p 1029038
07/05/2020 485.40p 497.00p 485.40p 491.60p 622672
06/05/2020 474.20p 489.00p 472.00p 484.00p 1237382
05/05/2020 492.80p 496.60p 476.40p 480.20p 1095235
01/05/2020 492.60p 500.00p 488.80p 494.00p 380378
30/04/2020 530.00p 540.00p 499.60p 501.50p 970820
29/04/2020 508.50p 532.50p 508.50p 526.00p 1728214
28/04/2020 492.20p 519.50p 492.00p 513.00p 976612
27/04/2020 499.40p 501.50p 490.80p 494.00p 687220
24/04/2020 482.80p 498.20p 475.00p 487.60p 914887
23/04/2020 495.60p 501.00p 488.80p 491.00p 594861
22/04/2020 484.40p 500.00p 484.00p 493.20p 535198
21/04/2020 516.00p 516.00p 494.20p 494.40p 888308
20/04/2020 516.50p 520.00p 500.50p 520.00p 889109
16/04/2020 488.00p 495.80p 481.00p 486.60p 830267
15/04/2020 501.00p 506.00p 484.40p 484.40p 886968
14/04/2020 498.40p 512.00p 489.00p 512.00p 1058180
09/04/2020 489.40p 510.50p 489.40p 499.20p 934049
08/04/2020 477.20p 498.80p 473.40p 492.00p 1265990
07/04/2020 443.80p 489.80p 440.60p 485.20p 1623544
06/04/2020 428.20p 443.20p 426.80p 436.00p 819097
03/04/2020 430.00p 438.60p 419.20p 421.40p 1197614
02/04/2020 431.20p 444.60p 426.20p 428.00p 987176
01/04/2020 423.80p 441.00p 417.27p 435.80p 1426924
31/03/2020 428.60p 444.00p 421.60p 433.20p 2209088
30/03/2020 434.60p 434.60p 417.20p 420.00p 1033845
27/03/2020 445.80p 447.80p 421.40p 435.20p 1209488
26/03/2020 442.00p 455.80p 429.11p 455.80p 1245195
25/03/2020 459.20p 487.40p 431.26p 442.60p 1865358
24/03/2020 461.80p 475.80p 438.00p 451.60p 1466643
23/03/2020 435.40p 468.60p 415.20p 459.00p 1932170
20/03/2020 499.40p 510.00p 441.80p 456.20p 4234445
19/03/2020 468.40p 495.00p 435.80p 485.80p 3432651
18/03/2020 425.40p 479.60p 405.20p 469.80p 2355833
17/03/2020 492.80p 494.60p 419.40p 436.00p 2405557
16/03/2020 515.00p 516.00p 454.00p 480.40p 2782466
13/03/2020 528.00p 556.00p 524.50p 536.00p 2194212
12/03/2020 542.50p 547.00p 505.50p 517.50p 2626268
11/03/2020 573.50p 576.50p 559.00p 565.50p 2310025
10/03/2020 569.00p 575.00p 554.50p 562.50p 2579097
09/03/2020 569.50p 571.00p 545.00p 555.50p 1601680
06/03/2020 573.50p 584.50p 570.50p 583.50p 1090080
05/03/2020 594.50p 596.50p 582.00p 585.00p 1051395
04/03/2020 607.50p 607.50p 586.50p 592.00p 1235763
03/03/2020 605.00p 609.50p 593.50p 593.50p 1451717
02/03/2020 585.50p 596.00p 574.00p 591.00p 2178446
28/02/2020 552.00p 577.00p 542.50p 577.00p 2177129
27/02/2020 581.00p 584.50p 558.50p 562.50p 1208216
26/02/2020 596.50p 596.50p 583.50p 595.00p 802707
25/02/2020 618.50p 618.50p 597.00p 598.00p 921579
24/02/2020 626.00p 626.00p 603.50p 605.00p 616701
21/02/2020 630.50p 642.50p 628.00p 632.50p 736216
20/02/2020 625.50p 646.50p 625.50p 638.00p 620701

*Close Price adjusted for both dividends and splits