Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/02/2020 634.50p 644.50p 634.50p 641.00p 444228
18/02/2020 650.50p 650.50p 640.00p 640.50p 451975
17/02/2020 656.00p 656.00p 645.00p 645.50p 194965
14/02/2020 631.00p 647.00p 631.00p 645.00p 616210
13/02/2020 647.00p 649.00p 637.00p 638.50p 424392
12/02/2020 641.00p 650.00p 641.00p 649.00p 659938
11/02/2020 638.00p 647.50p 638.00p 642.00p 841787
10/02/2020 637.50p 648.00p 637.50p 641.00p 536199
07/02/2020 645.50p 657.00p 645.50p 647.50p 572099
06/02/2020 662.00p 664.00p 652.00p 653.50p 704411
05/02/2020 661.50p 668.00p 651.00p 655.00p 925357
04/02/2020 643.00p 661.00p 643.00p 654.00p 1480166
03/02/2020 655.00p 661.00p 648.50p 648.50p 1014769
31/01/2020 669.50p 669.50p 655.50p 657.00p 759001
30/01/2020 667.00p 670.50p 663.00p 664.50p 668762
29/01/2020 673.50p 677.00p 668.50p 668.50p 573456
28/01/2020 676.50p 676.50p 662.20p 671.00p 423587
27/01/2020 691.00p 691.00p 661.00p 662.00p 676050
24/01/2020 697.50p 697.50p 687.50p 688.00p 699594
23/01/2020 680.00p 691.50p 680.00p 686.50p 515504
22/01/2020 692.50p 703.00p 685.00p 688.00p 508892
21/01/2020 688.00p 701.00p 688.00p 700.00p 303764
20/01/2020 710.00p 710.00p 696.50p 700.00p 476519
17/01/2020 683.00p 701.50p 683.00p 700.00p 511733
16/01/2020 709.50p 709.50p 687.00p 694.50p 829752
15/01/2020 707.00p 709.50p 691.00p 693.00p 927550
14/01/2020 705.00p 712.00p 700.50p 704.00p 713566
13/01/2020 692.50p 704.00p 692.00p 702.50p 579138
10/01/2020 696.50p 704.50p 695.00p 698.50p 517339
09/01/2020 719.00p 719.00p 702.50p 703.50p 497273
08/01/2020 719.00p 723.50p 711.50p 719.00p 510891
07/01/2020 725.00p 725.00p 714.50p 720.00p 833811
06/01/2020 720.00p 720.00p 705.40p 710.00p 664550
03/01/2020 706.50p 715.50p 705.60p 714.00p 619810
02/01/2020 712.00p 716.50p 709.00p 710.50p 567846
31/12/2019 708.50p 715.50p 706.00p 706.00p 271000
30/12/2019 715.00p 719.50p 707.00p 707.00p 576652
27/12/2019 710.00p 720.00p 707.00p 718.50p 841190
24/12/2019 702.50p 714.00p 702.50p 713.50p 169065
23/12/2019 693.00p 706.50p 689.50p 706.00p 782807
20/12/2019 687.50p 694.50p 687.50p 693.50p 1303744
19/12/2019 676.50p 692.50p 676.50p 687.50p 972078
18/12/2019 675.00p 682.00p 674.50p 679.00p 788278
17/12/2019 680.50p 681.60p 673.17p 680.00p 937733
16/12/2019 675.00p 690.00p 666.00p 687.00p 1057738
13/12/2019 695.50p 711.00p 685.50p 688.50p 1435807
12/12/2019 690.00p 690.00p 677.50p 680.50p 693738
11/12/2019 688.50p 689.50p 682.20p 685.00p 850870
10/12/2019 686.50p 688.50p 676.00p 685.00p 996661
09/12/2019 678.00p 689.50p 678.00p 687.50p 946676
06/12/2019 668.50p 684.00p 664.40p 681.00p 614775
05/12/2019 646.50p 665.00p 646.50p 665.00p 768483
04/12/2019 649.50p 650.00p 640.50p 650.00p 607963
03/12/2019 653.50p 655.00p 641.50p 646.50p 767914
02/12/2019 650.00p 656.50p 647.20p 650.00p 701684
29/11/2019 661.00p 663.00p 650.50p 651.00p 691557
28/11/2019 648.50p 659.50p 648.50p 659.00p 353302
27/11/2019 649.00p 658.50p 649.00p 654.50p 670733
26/11/2019 648.00p 657.50p 648.00p 654.50p 954758
25/11/2019 639.50p 654.50p 639.50p 649.50p 693574
22/11/2019 638.00p 644.50p 635.00p 642.50p 830732
21/11/2019 634.00p 639.50p 629.50p 638.00p 1258423
20/11/2019 634.00p 639.50p 632.00p 638.50p 701978
19/11/2019 640.00p 648.50p 637.00p 639.50p 629972
18/11/2019 656.50p 657.06p 642.00p 643.50p 913990
15/11/2019 635.50p 655.00p 635.50p 654.00p 905113
14/11/2019 632.50p 639.50p 631.00p 637.00p 516462
13/11/2019 643.50p 643.50p 632.50p 635.00p 617829
12/11/2019 640.50p 645.00p 635.00p 643.00p 1593576
11/11/2019 639.00p 645.00p 635.00p 643.50p 761270
08/11/2019 644.50p 645.00p 635.50p 643.00p 861967
07/11/2019 624.50p 648.00p 622.50p 646.00p 1023846
06/11/2019 630.00p 640.00p 627.00p 640.00p 1534357
05/11/2019 629.50p 632.00p 626.00p 627.00p 1208122
04/11/2019 630.00p 637.50p 626.00p 632.00p 792148
01/11/2019 638.00p 640.00p 617.00p 627.50p 1425309
31/10/2019 656.50p 659.50p 645.00p 645.00p 1547823
30/10/2019 679.50p 681.00p 652.00p 653.00p 1273506
29/10/2019 675.00p 681.00p 671.50p 678.00p 1069236
28/10/2019 660.00p 675.00p 657.50p 675.00p 715249
25/10/2019 655.00p 663.50p 647.00p 663.50p 698337
24/10/2019 652.00p 657.00p 649.50p 656.50p 839434
23/10/2019 641.50p 651.00p 641.50p 650.00p 1008928
22/10/2019 655.00p 661.50p 647.00p 647.50p 1031127
21/10/2019 649.00p 659.50p 643.00p 652.50p 1169243
18/10/2019 647.50p 653.00p 642.00p 651.50p 779025
17/10/2019 644.00p 656.00p 637.50p 647.00p 905879
16/10/2019 640.00p 646.00p 631.50p 644.00p 931509
15/10/2019 628.50p 646.50p 625.50p 642.00p 1262175
14/10/2019 622.00p 625.50p 614.00p 625.50p 954136
11/10/2019 608.00p 637.00p 608.00p 626.50p 1535545
10/10/2019 600.50p 614.00p 600.50p 614.00p 756231
09/10/2019 606.50p 613.50p 604.50p 606.00p 819880
08/10/2019 612.00p 612.50p 600.00p 604.00p 1024333
07/10/2019 615.00p 618.50p 610.50p 610.50p 893233
04/10/2019 613.00p 619.00p 606.92p 619.00p 847684
03/10/2019 634.50p 634.50p 605.00p 615.50p 1000319
02/10/2019 625.50p 632.50p 619.50p 619.50p 1023493
01/10/2019 629.00p 637.73p 627.50p 630.00p 816922
30/09/2019 633.00p 638.50p 631.00p 631.50p 826408
27/09/2019 633.00p 643.50p 632.72p 633.50p 838331
26/09/2019 626.00p 636.00p 625.50p 631.00p 588896
25/09/2019 627.50p 630.00p 621.50p 627.00p 853167
24/09/2019 637.00p 638.50p 627.50p 627.50p 998108
23/09/2019 643.00p 643.00p 631.50p 635.00p 861214
20/09/2019 642.00p 653.50p 639.00p 641.00p 1792565
19/09/2019 637.50p 648.00p 636.00p 643.00p 754219
18/09/2019 641.00p 649.50p 638.00p 642.50p 1256493
17/09/2019 640.50p 646.00p 636.50p 644.50p 783856
16/09/2019 646.50p 654.00p 637.00p 639.50p 1095838
13/09/2019 634.50p 652.50p 632.70p 650.00p 516331
12/09/2019 639.00p 645.10p 634.00p 638.50p 1001360
11/09/2019 626.50p 646.00p 626.50p 636.00p 1313002
10/09/2019 620.00p 635.00p 618.00p 635.00p 742749
09/09/2019 619.00p 620.50p 615.00p 618.00p 773709
06/09/2019 609.00p 618.00p 609.00p 613.50p 677655
05/09/2019 604.00p 614.50p 598.58p 612.50p 1361421
04/09/2019 588.00p 599.50p 586.50p 599.00p 917757
03/09/2019 574.00p 584.50p 574.00p 584.50p 729169
02/09/2019 578.50p 582.50p 575.50p 578.50p 411907
30/08/2019 571.00p 583.50p 571.00p 578.00p 978413
29/08/2019 568.50p 575.00p 568.00p 574.00p 1073750
28/08/2019 574.00p 574.00p 567.50p 571.50p 988856
27/08/2019 574.00p 574.00p 564.50p 574.00p 830294
23/08/2019 583.50p 583.50p 572.00p 573.00p 905282
22/08/2019 570.50p 579.00p 569.50p 578.00p 769933
21/08/2019 557.00p 575.50p 557.00p 575.00p 837572
20/08/2019 559.00p 563.50p 554.50p 557.00p 1059613
19/08/2019 548.00p 558.50p 548.00p 558.50p 889707
16/08/2019 554.00p 554.00p 543.50p 547.00p 658180
15/08/2019 559.00p 559.50p 544.00p 545.50p 915443
14/08/2019 565.00p 565.00p 554.00p 554.00p 1077774
13/08/2019 570.50p 570.50p 559.00p 566.50p 780845
12/08/2019 582.50p 584.50p 566.00p 567.50p 619816
09/08/2019 587.50p 587.50p 577.00p 577.00p 333810
08/08/2019 578.50p 586.00p 578.00p 586.00p 894668
07/08/2019 580.50p 585.50p 571.50p 577.50p 1228592
06/08/2019 575.50p 589.50p 573.00p 580.50p 1229471
05/08/2019 584.00p 585.00p 574.00p 575.50p 1015585
02/08/2019 598.00p 598.00p 587.00p 590.50p 1001323
01/08/2019 625.00p 625.00p 597.50p 604.00p 872326
31/07/2019 627.00p 632.50p 622.50p 624.50p 1075847
30/07/2019 638.50p 638.50p 630.00p 630.00p 1084713
29/07/2019 634.00p 638.00p 623.00p 632.00p 1366608
26/07/2019 602.50p 631.50p 599.00p 626.50p 1255754
25/07/2019 617.50p 618.00p 583.00p 598.50p 1444805
24/07/2019 628.50p 628.50p 609.00p 609.00p 1342636
23/07/2019 615.00p 616.50p 607.50p 616.50p 737895
22/07/2019 601.50p 611.50p 599.50p 607.50p 589305
19/07/2019 594.00p 605.03p 593.13p 602.00p 618260
18/07/2019 598.50p 602.00p 596.50p 598.00p 922731
17/07/2019 604.50p 606.00p 598.00p 600.50p 909802
16/07/2019 597.50p 606.50p 597.50p 603.50p 1141752
15/07/2019 592.00p 603.00p 590.00p 599.50p 1006379
12/07/2019 595.00p 598.50p 589.50p 593.50p 1250535
11/07/2019 598.50p 602.00p 593.50p 597.00p 1041601
10/07/2019 603.00p 607.00p 591.50p 595.00p 970665
09/07/2019 598.50p 605.00p 595.50p 599.00p 1177666
08/07/2019 601.50p 612.50p 595.50p 601.00p 1519050
05/07/2019 633.50p 634.50p 622.00p 629.50p 879719
04/07/2019 625.00p 636.50p 625.00p 630.50p 491048
03/07/2019 624.50p 633.50p 621.00p 628.00p 635017
02/07/2019 623.00p 624.00p 617.50p 620.00p 729385
01/07/2019 620.50p 624.50p 616.50p 618.00p 664200
28/06/2019 614.50p 622.50p 614.50p 616.00p 766851
27/06/2019 608.00p 618.00p 607.50p 613.00p 992092
26/06/2019 615.00p 616.00p 607.00p 608.50p 1065165
25/06/2019 611.00p 616.00p 608.00p 614.00p 1191922
24/06/2019 614.00p 620.50p 613.50p 613.50p 638924
21/06/2019 615.00p 620.50p 610.00p 614.50p 2630458
20/06/2019 616.00p 622.00p 612.00p 612.00p 1135838
19/06/2019 620.00p 625.00p 614.00p 614.00p 1106425
18/06/2019 615.00p 627.00p 614.00p 623.50p 905959
17/06/2019 620.50p 620.50p 615.00p 618.50p 651288
14/06/2019 611.50p 618.00p 609.00p 617.00p 685784
13/06/2019 616.50p 620.50p 610.00p 611.00p 767364
12/06/2019 613.50p 622.50p 609.40p 620.50p 994872
11/06/2019 618.00p 621.50p 613.00p 619.50p 871108
10/06/2019 619.00p 622.82p 614.00p 614.50p 434777
07/06/2019 605.50p 618.50p 601.50p 615.50p 839779
06/06/2019 610.00p 615.00p 603.50p 606.50p 748096
05/06/2019 599.00p 614.00p 597.50p 604.00p 881723
04/06/2019 581.00p 602.50p 580.00p 599.50p 783293
03/06/2019 584.50p 589.50p 577.50p 585.50p 885799
31/05/2019 591.00p 597.00p 585.00p 586.00p 988664
30/05/2019 577.50p 596.50p 577.50p 591.50p 902409
29/05/2019 585.50p 585.50p 574.00p 579.50p 677684
28/05/2019 582.00p 592.00p 578.00p 587.00p 745219
24/05/2019 570.50p 585.50p 570.50p 579.00p 898574
23/05/2019 565.00p 587.00p 563.00p 571.50p 1173874
22/05/2019 559.50p 564.50p 555.00p 557.50p 765671
21/05/2019 560.00p 560.00p 553.50p 557.50p 740987
20/05/2019 567.50p 573.00p 556.00p 556.50p 459148
17/05/2019 567.50p 568.00p 558.00p 566.50p 777211
16/05/2019 578.50p 579.50p 567.50p 568.00p 1018844
15/05/2019 602.50p 603.00p 590.50p 593.00p 710403
14/05/2019 593.00p 605.00p 587.00p 598.00p 663380
13/05/2019 602.50p 603.50p 586.50p 588.00p 642119
10/05/2019 594.50p 612.00p 594.50p 596.50p 620038
09/05/2019 615.00p 615.00p 600.50p 605.00p 581826

*Close Price adjusted for both dividends and splits