Inchcape plc (INCH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:12PM BST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.00 | 0.00 | 0.00 | 814.00 | 814.00 | 825 |
| May 20, 2024 | 808.50 | 833.31 | 807.50 | 808.00 | 808.00 | 340,894 |
| May 17, 2024 | 801.50 | 831.83 | 800.00 | 808.00 | 808.00 | 1,512,308 |
| May 16, 2024 | 805.50 | 825.30 | 786.00 | 806.00 | 806.00 | 406,565 |
| May 15, 2024 | 810.00 | 825.69 | 799.00 | 803.50 | 803.50 | 691,750 |
| May 14, 2024 | 786.00 | 837.87 | 783.03 | 811.00 | 811.00 | 824,696 |
| May 13, 2024 | 803.00 | 803.00 | 773.50 | 782.50 | 782.50 | 1,812,329 |
| May 10, 2024 | 782.00 | 796.00 | 780.40 | 788.00 | 788.00 | 324,923 |
| May 09, 2024 | 789.00 | 797.50 | 782.00 | 782.50 | 782.50 | 343,087 |
| May 08, 2024 | 785.00 | 801.14 | 785.00 | 798.50 | 798.50 | 724,879 |
| May 07, 2024 | 769.00 | 793.50 | 756.50 | 793.50 | 793.50 | 680,214 |
| May 03, 2024 | 745.00 | 768.00 | 745.00 | 763.00 | 763.00 | 230,595 |
| May 02, 2024 | 778.50 | 783.50 | 758.00 | 762.50 | 762.50 | 458,870 |
| May 02, 2024 | 24.3 Dividend | |||||
| May 01, 2024 | 805.00 | 796.50 | 796.00 | 794.50 | 770.20 | 25,700 |
| Apr 30, 2024 | 800.00 | 804.01 | 804.01 | 800.00 | 775.53 | 96,317 |
| Apr 29, 2024 | 795.50 | 806.00 | 786.00 | 803.50 | 778.92 | 893,086 |
| Apr 26, 2024 | 794.50 | 794.50 | 774.50 | 794.50 | 770.20 | 811,789 |
| Apr 25, 2024 | 750.00 | 795.50 | 748.00 | 786.00 | 761.96 | 1,538,894 |
| Apr 24, 2024 | 736.00 | 736.00 | 719.00 | 719.00 | 697.01 | 1,095,167 |
| Apr 23, 2024 | 726.00 | 728.50 | 722.50 | 726.00 | 703.80 | 1,011,852 |
| Apr 22, 2024 | 743.50 | 743.50 | 720.50 | 723.50 | 701.37 | 763,617 |
| Apr 19, 2024 | 735.00 | 735.00 | 717.00 | 726.00 | 703.80 | 1,939,351 |
| Apr 18, 2024 | 740.00 | 740.00 | 721.00 | 732.50 | 710.10 | 682,510 |
| Apr 17, 2024 | 703.50 | 730.50 | 703.50 | 730.50 | 708.16 | 1,067,766 |
| Apr 16, 2024 | 713.00 | 721.00 | 701.00 | 721.00 | 698.95 | 1,401,776 |
| Apr 15, 2024 | 708.00 | 736.50 | 705.50 | 727.00 | 704.76 | 2,507,494 |
| Apr 12, 2024 | 720.00 | 724.00 | 698.50 | 698.50 | 677.14 | 1,027,117 |
| Apr 11, 2024 | 730.00 | 732.50 | 717.00 | 718.00 | 696.04 | 1,338,778 |
| Apr 10, 2024 | 754.00 | 754.50 | 722.50 | 729.50 | 707.19 | 2,357,586 |
| Apr 09, 2024 | 749.50 | 752.22 | 745.00 | 747.00 | 724.15 | 1,687,308 |
| Apr 08, 2024 | 734.50 | 755.50 | 734.00 | 752.50 | 729.48 | 810,815 |
| Apr 05, 2024 | 735.00 | 740.00 | 724.00 | 736.00 | 713.49 | 572,506 |
| Apr 04, 2024 | 739.00 | 750.00 | 733.50 | 735.50 | 713.00 | 1,127,116 |
| Apr 03, 2024 | 720.00 | 736.00 | 717.00 | 736.00 | 713.49 | 940,126 |
| Apr 02, 2024 | 730.00 | 741.48 | 719.50 | 720.00 | 697.98 | 1,812,717 |
| Mar 28, 2024 | 725.00 | 729.50 | 717.00 | 724.00 | 701.86 | 604,804 |
| Mar 27, 2024 | 715.00 | 724.50 | 709.00 | 724.50 | 702.34 | 710,343 |
| Mar 26, 2024 | 682.00 | 711.50 | 682.00 | 711.50 | 689.74 | 865,155 |
| Mar 25, 2024 | 682.50 | 699.00 | 681.00 | 699.00 | 677.62 | 1,091,816 |
| Mar 22, 2024 | 680.00 | 689.00 | 669.50 | 689.00 | 667.93 | 1,275,941 |
| Mar 21, 2024 | 667.00 | 678.50 | 664.00 | 671.00 | 650.48 | 1,381,437 |
| Mar 20, 2024 | 658.50 | 659.00 | 643.00 | 659.00 | 638.84 | 1,015,927 |
| Mar 19, 2024 | 638.00 | 647.50 | 635.50 | 647.50 | 627.70 | 1,449,573 |
| Mar 18, 2024 | 657.00 | 657.00 | 639.00 | 639.50 | 619.94 | 412,175 |
| Mar 15, 2024 | 630.00 | 643.50 | 630.00 | 642.50 | 622.85 | 9,118,625 |
| Mar 14, 2024 | 637.50 | 644.50 | 630.00 | 633.50 | 614.12 | 3,599,424 |
| Mar 13, 2024 | 652.50 | 653.50 | 638.00 | 638.00 | 618.49 | 2,112,470 |
| Mar 12, 2024 | 655.50 | 655.50 | 633.94 | 643.50 | 623.82 | 620,980 |
| Mar 11, 2024 | 634.50 | 647.50 | 624.00 | 642.50 | 622.85 | 760,632 |
| Mar 08, 2024 | 642.50 | 654.50 | 636.00 | 636.00 | 616.55 | 776,110 |
| Mar 07, 2024 | 644.50 | 659.00 | 637.00 | 658.50 | 638.36 | 882,268 |
| Mar 06, 2024 | 630.00 | 645.00 | 620.50 | 642.00 | 622.36 | 1,798,644 |
| Mar 05, 2024 | 685.50 | 687.50 | 597.50 | 624.50 | 605.40 | 2,065,098 |
| Mar 04, 2024 | 689.50 | 692.52 | 679.00 | 680.50 | 659.69 | 782,467 |
| Mar 01, 2024 | 685.00 | 693.50 | 679.67 | 690.00 | 668.90 | 910,800 |
| Feb 29, 2024 | 680.00 | 693.50 | 673.00 | 682.00 | 661.14 | 946,453 |
| Feb 28, 2024 | 682.00 | 684.00 | 674.00 | 684.00 | 663.08 | 1,484,355 |
| Feb 27, 2024 | 647.00 | 683.50 | 647.00 | 683.50 | 662.59 | 408,018 |
| Feb 26, 2024 | 655.50 | 662.50 | 653.50 | 659.50 | 639.33 | 477,321 |
| Feb 23, 2024 | 677.00 | 677.00 | 655.00 | 657.50 | 637.39 | 969,313 |
| Feb 22, 2024 | 648.50 | 672.00 | 648.50 | 661.00 | 640.78 | 513,640 |
| Feb 21, 2024 | 678.50 | 678.50 | 657.00 | 664.50 | 644.18 | 3,616,215 |
| Feb 20, 2024 | 664.00 | 669.78 | 663.50 | 667.50 | 647.08 | 266,702 |
| Feb 19, 2024 | 666.00 | 668.00 | 655.50 | 666.00 | 645.63 | 304,959 |
| Feb 16, 2024 | 660.00 | 661.00 | 648.00 | 656.50 | 636.42 | 614,716 |
| Feb 15, 2024 | 656.00 | 656.00 | 644.50 | 644.50 | 624.79 | 1,674,617 |
| Feb 14, 2024 | 632.00 | 656.00 | 632.00 | 648.50 | 628.67 | 400,117 |
| Feb 13, 2024 | 665.50 | 665.50 | 638.00 | 647.50 | 627.70 | 1,309,632 |
| Feb 12, 2024 | 678.50 | 683.50 | 664.50 | 665.50 | 645.15 | 508,644 |
| Feb 09, 2024 | 682.00 | 687.00 | 674.50 | 674.50 | 653.87 | 674,442 |
| Feb 08, 2024 | 675.00 | 690.50 | 675.00 | 683.00 | 662.11 | 2,581,085 |
| Feb 07, 2024 | 684.00 | 688.50 | 678.00 | 680.00 | 659.20 | 2,486,066 |
| Feb 06, 2024 | 675.00 | 687.00 | 675.00 | 682.50 | 661.63 | 569,670 |
| Feb 05, 2024 | 672.00 | 686.20 | 672.00 | 675.00 | 654.35 | 1,457,106 |
| Feb 02, 2024 | 697.00 | 697.00 | 676.00 | 680.00 | 659.20 | 640,839 |
| Feb 01, 2024 | 678.50 | 698.00 | 678.50 | 684.00 | 663.08 | 598,050 |
| Jan 31, 2024 | 672.50 | 694.00 | 672.50 | 685.00 | 664.05 | 1,276,276 |
| Jan 30, 2024 | 703.00 | 703.00 | 680.00 | 680.00 | 659.20 | 2,440,583 |
| Jan 29, 2024 | 692.00 | 709.50 | 672.50 | 688.00 | 666.96 | 1,636,417 |
| Jan 26, 2024 | 681.50 | 690.50 | 676.50 | 683.50 | 662.59 | 347,628 |
| Jan 25, 2024 | 660.00 | 678.50 | 660.00 | 678.50 | 657.75 | 2,289,269 |
| Jan 24, 2024 | 645.00 | 669.00 | 645.00 | 669.00 | 648.54 | 791,822 |
| Jan 23, 2024 | 660.00 | 663.00 | 651.00 | 651.00 | 631.09 | 1,378,650 |
| Jan 22, 2024 | 655.00 | 664.50 | 654.00 | 660.00 | 639.81 | 745,986 |
| Jan 19, 2024 | 681.50 | 681.50 | 648.50 | 651.00 | 631.09 | 798,255 |
| Jan 18, 2024 | 675.00 | 681.50 | 662.00 | 665.50 | 645.15 | 764,159 |
| Jan 17, 2024 | 685.50 | 685.50 | 655.00 | 661.50 | 641.27 | 892,148 |
| Jan 16, 2024 | 695.00 | 696.00 | 683.00 | 685.00 | 664.05 | 3,363,055 |
| Jan 15, 2024 | 710.00 | 722.50 | 696.00 | 696.00 | 674.71 | 579,082 |
| Jan 12, 2024 | 722.50 | 722.50 | 705.50 | 708.50 | 686.83 | 347,679 |
| Jan 11, 2024 | 696.50 | 722.50 | 696.50 | 705.50 | 683.92 | 975,483 |
| Jan 10, 2024 | 713.00 | 718.50 | 708.47 | 708.50 | 686.83 | 447,281 |
| Jan 09, 2024 | 732.00 | 732.00 | 715.50 | 715.50 | 693.62 | 2,083,277 |
| Jan 08, 2024 | 701.50 | 721.50 | 698.50 | 719.00 | 697.01 | 435,600 |
| Jan 05, 2024 | 715.50 | 720.50 | 705.00 | 711.00 | 689.25 | 483,552 |
| Jan 04, 2024 | 731.50 | 731.50 | 717.50 | 721.50 | 699.43 | 340,901 |
| Jan 03, 2024 | 730.00 | 730.00 | 714.00 | 722.50 | 700.40 | 1,831,453 |
| Jan 02, 2024 | 705.50 | 726.50 | 705.50 | 721.50 | 699.43 | 404,033 |
| Dec 29, 2023 | 709.00 | 723.50 | 709.00 | 715.50 | 693.62 | 185,326 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.