Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/05/2019 607.00p 620.00p 605.00p 616.00p 638517
07/05/2019 614.00p 617.50p 606.50p 608.50p 812611
03/05/2019 612.00p 615.00p 605.00p 613.00p 997489
02/05/2019 622.00p 622.00p 606.50p 606.50p 529183
01/05/2019 620.00p 621.00p 608.50p 616.00p 341564
30/04/2019 602.00p 623.50p 602.00p 614.50p 719606
29/04/2019 615.50p 625.00p 613.50p 615.00p 600060
26/04/2019 620.50p 620.50p 611.50p 618.50p 498513
25/04/2019 631.50p 631.50p 611.00p 614.00p 675498
24/04/2019 633.50p 635.13p 624.00p 629.50p 593631
23/04/2019 639.50p 639.50p 625.50p 630.50p 794966
18/04/2019 621.50p 636.00p 621.00p 636.00p 863032
17/04/2019 612.50p 627.00p 612.50p 627.00p 767121
16/04/2019 609.50p 621.50p 607.00p 615.50p 586285
15/04/2019 603.50p 612.50p 599.50p 610.00p 450489
12/04/2019 593.50p 605.50p 590.00p 602.00p 684047
11/04/2019 583.50p 597.50p 583.50p 595.00p 697077
10/04/2019 576.00p 593.00p 569.50p 584.50p 724792
09/04/2019 568.50p 579.00p 568.50p 570.50p 627332
08/04/2019 574.00p 580.00p 567.50p 572.00p 821043
05/04/2019 588.50p 588.50p 575.00p 576.00p 915288
04/04/2019 582.50p 590.00p 580.50p 585.00p 685452
03/04/2019 585.50p 587.00p 579.00p 582.50p 831870
02/04/2019 590.00p 590.00p 574.50p 581.00p 505180
01/04/2019 570.00p 588.00p 568.66p 584.00p 978701
29/03/2019 569.50p 578.50p 564.00p 571.00p 741087
28/03/2019 568.50p 576.50p 563.00p 565.00p 502997
27/03/2019 574.50p 585.50p 562.50p 565.00p 890716
26/03/2019 574.50p 576.50p 565.50p 570.50p 963935
25/03/2019 563.50p 571.50p 558.94p 569.50p 858313
22/03/2019 581.50p 585.00p 562.00p 569.50p 858440
21/03/2019 574.00p 580.00p 569.00p 578.00p 752590
20/03/2019 584.50p 586.50p 575.00p 575.00p 830235
19/03/2019 571.50p 585.50p 565.61p 582.50p 729636
18/03/2019 569.50p 578.50p 569.50p 575.00p 546376
15/03/2019 561.50p 576.00p 561.50p 570.50p 1301095
14/03/2019 563.00p 566.50p 558.00p 564.50p 1083277
13/03/2019 563.50p 569.00p 560.50p 563.50p 916457
12/03/2019 561.50p 573.00p 561.50p 568.50p 409969
11/03/2019 572.50p 575.50p 561.50p 565.50p 523171
08/03/2019 572.00p 572.00p 562.50p 568.00p 485070
07/03/2019 595.00p 595.00p 571.50p 573.00p 595743
06/03/2019 586.50p 595.00p 584.00p 593.00p 1063919
05/03/2019 593.00p 600.10p 586.43p 588.00p 775798
04/03/2019 577.00p 602.00p 577.00p 594.50p 920237
01/03/2019 568.00p 580.50p 563.74p 578.00p 1347987
28/02/2019 606.50p 606.50p 536.00p 565.00p 2180257
27/02/2019 609.50p 612.00p 591.50p 593.50p 532538
26/02/2019 600.00p 618.50p 600.00p 608.50p 660801
25/02/2019 606.00p 612.50p 598.50p 607.00p 623593
22/02/2019 608.00p 611.00p 606.00p 608.50p 414240
21/02/2019 614.50p 614.50p 604.80p 608.00p 538410
20/02/2019 607.00p 613.00p 603.50p 612.50p 348049
19/02/2019 603.50p 606.59p 598.28p 605.50p 492632
18/02/2019 599.50p 613.50p 599.50p 608.00p 520708
15/02/2019 595.00p 608.50p 593.00p 606.00p 630079
14/02/2019 601.50p 605.50p 596.00p 600.00p 401809
13/02/2019 594.00p 608.00p 593.00p 604.00p 608094
12/02/2019 595.00p 603.00p 588.00p 592.00p 525249
11/02/2019 581.50p 594.50p 573.00p 592.50p 609814
08/02/2019 576.50p 577.50p 572.50p 575.00p 800352
07/02/2019 581.50p 587.00p 573.00p 581.00p 673808
06/02/2019 580.00p 590.00p 578.00p 587.50p 510803
05/02/2019 584.00p 587.00p 574.50p 586.00p 913998
04/02/2019 586.00p 587.00p 578.65p 585.00p 485831
01/02/2019 570.50p 586.50p 568.00p 582.50p 783912
31/01/2019 581.50p 593.50p 570.50p 573.00p 817893
30/01/2019 581.00p 592.00p 581.00p 586.00p 542925
29/01/2019 568.00p 586.00p 560.00p 581.00p 645260
28/01/2019 577.00p 581.00p 562.50p 563.00p 819164
25/01/2019 591.00p 596.01p 580.50p 580.50p 396202
24/01/2019 582.50p 595.00p 582.50p 586.50p 701347
23/01/2019 591.50p 593.00p 578.89p 582.50p 660987
22/01/2019 594.50p 600.50p 586.00p 591.00p 474429
21/01/2019 597.00p 598.00p 589.50p 593.50p 539899
18/01/2019 592.50p 601.50p 587.50p 596.00p 642001
17/01/2019 581.50p 589.00p 575.00p 589.00p 520355
16/01/2019 571.50p 582.50p 567.50p 581.00p 802001
15/01/2019 583.50p 583.50p 564.00p 567.00p 602771
14/01/2019 584.00p 594.00p 569.50p 575.50p 370284
11/01/2019 578.00p 586.50p 570.00p 584.00p 640366
10/01/2019 572.00p 575.00p 562.00p 572.50p 717114
09/01/2019 572.00p 576.00p 562.00p 571.00p 553566
08/01/2019 551.50p 567.50p 551.50p 564.00p 936798
07/01/2019 556.00p 564.50p 551.50p 555.00p 751781
04/01/2019 550.50p 557.50p 548.00p 555.00p 534175
03/01/2019 553.00p 557.20p 546.50p 549.50p 514005
02/01/2019 548.50p 557.00p 536.00p 552.50p 567787
31/12/2018 552.00p 561.50p 551.50p 551.50p 145486
28/12/2018 530.50p 548.50p 530.00p 547.50p 524856
27/12/2018 546.00p 549.50p 523.00p 525.50p 641385
24/12/2018 537.50p 544.00p 537.50p 542.00p 125011
21/12/2018 538.00p 554.00p 538.00p 540.00p 1549844
20/12/2018 533.00p 544.50p 528.00p 537.50p 1278753
19/12/2018 548.00p 552.50p 538.50p 539.50p 1167412
18/12/2018 521.00p 555.50p 517.00p 551.00p 1418567
17/12/2018 532.00p 532.00p 518.50p 519.50p 924692
14/12/2018 527.00p 536.00p 522.00p 530.50p 747054
13/12/2018 538.00p 545.00p 528.50p 533.00p 959699
12/12/2018 530.00p 542.00p 522.50p 537.50p 983943
11/12/2018 526.00p 538.50p 516.00p 527.00p 935406
10/12/2018 540.00p 541.00p 518.00p 519.50p 947414
07/12/2018 549.00p 557.00p 541.00p 543.00p 1172305
06/12/2018 556.50p 559.40p 536.50p 543.50p 1107912
05/12/2018 558.50p 575.00p 548.00p 564.00p 1165686
04/12/2018 558.50p 578.00p 557.00p 559.00p 1154225
03/12/2018 591.50p 601.50p 564.50p 564.50p 1347573
30/11/2018 596.00p 597.50p 580.50p 581.50p 1254032
29/11/2018 598.50p 606.00p 590.00p 592.50p 717427
28/11/2018 590.50p 602.50p 588.00p 591.00p 734148
27/11/2018 588.50p 597.50p 577.00p 589.00p 876708
26/11/2018 581.50p 594.50p 579.50p 586.00p 651031
23/11/2018 567.00p 580.00p 567.00p 575.00p 1130480
22/11/2018 566.50p 578.50p 559.00p 571.00p 600895
21/11/2018 563.50p 566.50p 553.00p 566.50p 941422
20/11/2018 569.50p 571.00p 553.00p 558.00p 1376292
19/11/2018 559.00p 581.00p 559.00p 567.50p 1060323
16/11/2018 569.00p 579.00p 556.50p 557.50p 1228045
15/11/2018 574.00p 578.00p 555.00p 563.00p 1225808
14/11/2018 566.00p 587.50p 562.00p 572.00p 1263380
13/11/2018 552.50p 570.50p 549.00p 563.00p 1563570
12/11/2018 591.00p 598.50p 545.50p 549.00p 1079748
09/11/2018 581.00p 588.50p 571.50p 585.00p 1742846
08/11/2018 570.00p 583.50p 559.50p 568.50p 1825689
07/11/2018 560.00p 576.00p 552.00p 559.00p 1657509
06/11/2018 558.00p 560.00p 548.50p 556.00p 1270638
05/11/2018 578.50p 582.00p 546.50p 557.50p 1602672
02/11/2018 573.50p 598.00p 572.50p 583.50p 1417047
01/11/2018 541.00p 570.50p 541.00p 566.50p 1518317
31/10/2018 530.00p 553.00p 530.00p 541.00p 2555637
30/10/2018 525.00p 529.50p 506.00p 510.00p 1318328
29/10/2018 500.00p 533.00p 500.00p 526.00p 1365840
26/10/2018 496.40p 507.50p 493.60p 499.00p 1756864
25/10/2018 485.60p 500.50p 482.20p 497.80p 1319577
24/10/2018 488.80p 497.20p 487.60p 491.00p 1553816
23/10/2018 496.40p 496.80p 484.00p 486.60p 3349888
22/10/2018 515.50p 520.50p 491.00p 496.20p 2069441
19/10/2018 531.00p 540.50p 513.00p 516.00p 3695053
18/10/2018 539.00p 549.00p 536.31p 541.00p 1716044
17/10/2018 616.00p 616.50p 525.00p 536.50p 5426966
16/10/2018 610.00p 619.50p 608.00p 616.50p 811129
15/10/2018 608.00p 614.00p 603.50p 611.50p 668735
12/10/2018 616.50p 620.00p 610.00p 612.00p 902253
11/10/2018 606.50p 619.00p 599.09p 611.50p 1502653
10/10/2018 624.00p 626.50p 612.05p 612.50p 978742
09/10/2018 636.00p 636.00p 623.00p 623.50p 999667
08/10/2018 633.00p 635.50p 625.00p 634.50p 1454225
05/10/2018 631.50p 633.50p 623.50p 629.50p 1414657
04/10/2018 667.00p 667.00p 630.50p 630.50p 1989753
03/10/2018 674.50p 677.50p 667.00p 667.00p 1006223
02/10/2018 667.50p 674.50p 667.00p 671.50p 1123371
01/10/2018 671.00p 679.50p 666.00p 670.00p 1062351
28/09/2018 668.00p 673.00p 665.50p 669.00p 1222275
27/09/2018 668.00p 673.00p 666.00p 669.00p 861919
26/09/2018 671.50p 671.50p 665.32p 670.50p 1156430
25/09/2018 688.50p 690.50p 666.50p 667.50p 1219597
24/09/2018 692.00p 697.50p 683.90p 688.50p 1101547
21/09/2018 695.50p 699.50p 688.50p 695.50p 2234768
20/09/2018 685.00p 696.50p 683.00p 695.00p 1410362
19/09/2018 676.00p 683.50p 676.00p 683.00p 2251831
18/09/2018 668.50p 680.00p 666.00p 680.00p 1428944
17/09/2018 663.00p 670.00p 661.75p 670.00p 615032
14/09/2018 670.50p 670.50p 663.50p 667.00p 526011
13/09/2018 668.50p 670.50p 664.00p 665.00p 631072
12/09/2018 674.00p 676.00p 668.50p 671.50p 672079
11/09/2018 675.00p 680.15p 672.50p 673.50p 1105882
10/09/2018 673.50p 676.00p 671.50p 675.00p 661640
07/09/2018 675.00p 683.75p 670.00p 671.50p 1919502
06/09/2018 682.00p 686.00p 675.00p 675.00p 832912
05/09/2018 680.00p 689.00p 678.50p 680.00p 965200
04/09/2018 691.00p 696.50p 683.50p 684.00p 492333
03/09/2018 695.50p 698.00p 690.50p 691.00p 422335
31/08/2018 683.00p 696.50p 683.00p 692.00p 816898
30/08/2018 687.50p 689.50p 684.00p 687.50p 700726
29/08/2018 705.00p 705.00p 684.50p 687.50p 997187
28/08/2018 698.00p 711.50p 695.63p 701.00p 883095
24/08/2018 692.50p 697.50p 690.05p 694.50p 605980
23/08/2018 701.00p 701.50p 696.00p 698.50p 639920
22/08/2018 693.00p 701.00p 688.10p 699.00p 568850
21/08/2018 701.00p 704.50p 695.00p 695.50p 879414
20/08/2018 701.50p 709.50p 701.00p 701.00p 543391
17/08/2018 704.00p 706.00p 697.43p 703.00p 420468
16/08/2018 706.00p 712.50p 701.00p 705.00p 740519
15/08/2018 696.00p 708.00p 696.00p 701.00p 847103
14/08/2018 703.50p 706.00p 696.50p 700.00p 825437
13/08/2018 701.50p 704.50p 698.00p 702.50p 682610
10/08/2018 718.50p 718.50p 698.50p 703.00p 954818
09/08/2018 711.50p 718.00p 708.00p 716.50p 1017022
08/08/2018 705.50p 708.00p 701.00p 707.50p 794451
07/08/2018 709.50p 709.50p 701.00p 702.50p 732547
06/08/2018 700.50p 706.00p 693.50p 706.00p 704205
03/08/2018 702.00p 702.50p 696.00p 699.00p 921108
02/08/2018 696.00p 706.50p 693.50p 698.00p 1115457
01/08/2018 705.50p 709.00p 703.50p 704.50p 1282890
31/07/2018 709.50p 713.00p 703.00p 705.50p 1622553
30/07/2018 726.50p 728.00p 704.00p 709.00p 4063896
27/07/2018 774.00p 781.13p 724.71p 727.00p 2370754
26/07/2018 826.00p 826.00p 783.50p 783.50p 1655596
25/07/2018 792.00p 798.00p 787.00p 787.00p 663029
24/07/2018 789.50p 800.50p 789.00p 796.50p 720391

*Close Price adjusted for both dividends and splits