Inchcape plc INCH
LSE · United Kingdom · Distribution Services
GBp 751.50+3.50 (+0.47%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 735.00 | -1.74% | GBp 735.00 | GBp 754.00 | GBp 735.00 | 1.17M |
| 2026-09-30 | GBp 748.00 | +0.20% | GBp 751.00 | GBp 755.00 | GBp 743.00 | 1.90M |
| 2026-09-29 | GBp 746.50 | -1.45% | GBp 761.50 | GBp 773.50 | GBp 746.50 | 862.29K |
| 2026-09-28 | GBp 757.50 | -1.62% | GBp 769.50 | GBp 778.00 | GBp 757.50 | 1.11M |
| 2026-09-25 | GBp 770.00 | -1.35% | GBp 789.50 | GBp 792.00 | GBp 770.00 | 876.40K |
| 2026-09-24 | GBp 780.50 | -0.89% | GBp 806.50 | GBp 806.50 | GBp 780.50 | 865.16K |
| 2026-09-23 | GBp 787.50 | -2.54% | GBp 802.00 | GBp 809.50 | GBp 786.00 | 849.17K |
| 2026-09-22 | GBp 808.00 | +0.31% | GBp 791.50 | GBp 818.13 | GBp 791.50 | 972.03K |
| 2026-09-21 | GBp 805.50 | +0.37% | GBp 821.50 | GBp 821.50 | GBp 802.50 | 545.52K |
| 2026-09-18 | GBp 802.50 | -1.89% | GBp 817.00 | GBp 822.00 | GBp 801.50 | 2.06M |
| 2026-09-17 | GBp 818.00 | +1.61% | GBp 802.50 | GBp 824.00 | GBp 802.50 | 941.13K |
| 2026-09-16 | GBp 805.00 | +0.25% | GBp 802.50 | GBp 812.50 | GBp 798.00 | 605.42K |
| 2026-09-15 | GBp 803.00 | 0.00% | GBp 802.00 | GBp 807.00 | GBp 793.00 | 793.56K |
| 2026-09-14 | GBp 803.00 | -0.99% | GBp 809.50 | GBp 816.00 | GBp 798.00 | 536.60K |
| 2026-09-11 | GBp 811.00 | +0.25% | GBp 812.50 | GBp 823.50 | GBp 804.00 | 462.89K |
| 2026-09-10 | GBp 809.00 | -1.04% | GBp 820.00 | GBp 825.50 | GBp 809.00 | 600.69K |
| 2026-09-09 | GBp 817.50 | -2.39% | GBp 855.00 | GBp 855.00 | GBp 817.50 | 636.11K |
| 2026-09-08 | GBp 837.50 | -1.06% | GBp 867.00 | GBp 867.00 | GBp 833.50 | 497.31K |
| 2026-09-07 | GBp 846.50 | -0.35% | GBp 869.50 | GBp 869.50 | GBp 844.00 | 1.29M |
| 2026-09-04 | GBp 849.50 | +0.65% | GBp 847.50 | GBp 852.00 | GBp 841.50 | 843.79K |
| 2026-09-03 | GBp 844.00 | +0.06% | GBp 852.00 | GBp 852.00 | GBp 835.00 | 475.74K |
| 2026-09-02 | GBp 843.50 | 0.00% | GBp 841.50 | GBp 851.00 | GBp 838.50 | 1.47M |
| 2026-09-01 | GBp 843.50 | -0.71% | GBp 839.00 | GBp 850.00 | GBp 830.50 | 531.39K |
| 2026-08-28 | GBp 849.50 | +1.43% | GBp 822.50 | GBp 854.00 | GBp 822.50 | 842.25K |
| 2026-08-27 | GBp 837.50 | -0.06% | GBp 818.00 | GBp 849.50 | GBp 818.00 | 480.94K |
| 2026-08-26 | GBp 838.00 | +2.13% | GBp 817.00 | GBp 840.53 | GBp 817.00 | 2.08M |
| 2026-08-25 | GBp 820.50 | -0.30% | GBp 805.50 | GBp 833.50 | GBp 805.50 | 377.00K |
| 2026-08-24 | GBp 823.00 | -0.90% | GBp 826.00 | GBp 834.00 | GBp 821.50 | 341.98K |
| 2026-08-21 | GBp 830.50 | +2.22% | GBp 806.00 | GBp 830.50 | GBp 806.00 | 309.53K |
| 2026-08-20 | GBp 812.50 | -0.61% | GBp 815.00 | GBp 821.50 | GBp 809.00 | 847.31K |
| 2026-08-19 | GBp 817.50 | +0.12% | GBp 799.00 | GBp 819.50 | GBp 799.00 | 530.14K |
| 2026-08-18 | GBp 816.50 | +0.06% | GBp 821.50 | GBp 828.00 | GBp 816.50 | 438.85K |
| 2026-08-17 | GBp 816.00 | -1.15% | GBp 811.50 | GBp 830.50 | GBp 811.50 | 517.40K |
| 2026-08-14 | GBp 825.50 | +0.79% | GBp 838.50 | GBp 838.50 | GBp 817.00 | 525.06K |
| 2026-08-13 | GBp 819.00 | -0.18% | GBp 823.50 | GBp 831.00 | GBp 818.00 | 619.30K |
| 2026-08-12 | GBp 820.50 | -0.85% | GBp 847.50 | GBp 847.50 | GBp 818.00 | 1.33M |
| 2026-08-11 | GBp 827.50 | -0.48% | GBp 839.50 | GBp 839.50 | GBp 825.50 | 494.32K |
| 2026-08-10 | GBp 831.50 | -0.72% | GBp 855.00 | GBp 855.00 | GBp 831.50 | 1.13M |
| 2026-08-07 | GBp 837.50 | +1.33% | GBp 819.50 | GBp 837.50 | GBp 819.50 | 1.77M |
| 2026-08-06 | GBp 826.50 | -2.02% | GBp 830.00 | GBp 840.50 | GBp 825.00 | 594.27K |
| 2026-08-05 | GBp 843.50 | +0.36% | GBp 844.50 | GBp 850.00 | GBp 835.50 | 472.46K |
| 2026-08-04 | GBp 840.50 | +0.06% | GBp 840.50 | GBp 849.00 | GBp 826.00 | 1.26M |
| 2026-08-03 | GBp 840.00 | +0.18% | GBp 844.00 | GBp 849.00 | GBp 827.50 | 2.39M |
| 2026-07-31 | GBp 838.50 | -1.87% | GBp 857.00 | GBp 857.50 | GBp 838.50 | 517.67K |
| 2026-07-30 | GBp 854.50 | -0.18% | GBp 854.50 | GBp 859.50 | GBp 842.50 | 1.18M |
| 2026-07-29 | GBp 856.00 | +3.69% | GBp 839.50 | GBp 870.50 | GBp 832.00 | 1.72M |
| 2026-07-28 | GBp 825.50 | +0.43% | GBp 829.50 | GBp 849.50 | GBp 791.50 | 1.97M |
| 2026-07-27 | GBp 822.00 | -0.42% | GBp 822.00 | GBp 835.50 | GBp 822.00 | 715.76K |
| 2026-07-24 | GBp 825.50 | +1.91% | GBp 810.00 | GBp 825.50 | GBp 808.50 | 264.38K |
| 2026-07-23 | GBp 810.00 | -1.70% | GBp 818.50 | GBp 826.00 | GBp 807.50 | 317.13K |
| 2026-07-22 | GBp 824.00 | +2.62% | GBp 801.00 | GBp 826.00 | GBp 799.50 | 501.18K |
| 2026-07-21 | GBp 803.00 | +0.50% | GBp 795.00 | GBp 803.00 | GBp 787.00 | 637.96K |
| 2026-07-20 | GBp 799.00 | +0.13% | GBp 796.50 | GBp 806.50 | GBp 792.00 | 367.97K |
| 2026-07-17 | GBp 798.00 | +0.25% | GBp 795.50 | GBp 806.50 | GBp 790.25 | 416.68K |
| 2026-07-16 | GBp 796.00 | +0.44% | GBp 796.00 | GBp 796.00 | GBp 785.00 | 420.86K |
| 2026-07-15 | GBp 792.50 | +1.34% | GBp 779.50 | GBp 794.00 | GBp 776.00 | 349.00K |
| 2026-07-14 | GBp 782.00 | +0.45% | GBp 777.00 | GBp 782.50 | GBp 771.50 | 293.69K |
| 2026-07-13 | GBp 778.50 | +0.32% | GBp 774.50 | GBp 779.50 | GBp 769.00 | 392.90K |
| 2026-07-10 | GBp 776.00 | +1.11% | GBp 763.50 | GBp 778.50 | GBp 763.50 | 470.00K |
| 2026-07-09 | GBp 767.50 | +0.79% | GBp 769.50 | GBp 769.50 | GBp 759.50 | 497.82K |
| 2026-07-08 | GBp 761.50 | -1.36% | GBp 771.00 | GBp 774.50 | GBp 758.50 | 633.69K |
| 2026-07-07 | GBp 772.00 | -0.26% | GBp 770.50 | GBp 781.00 | GBp 770.50 | 357.97K |
| 2026-07-06 | GBp 774.00 | -0.71% | GBp 798.50 | GBp 798.50 | GBp 774.00 | 458.46K |
| 2026-07-03 | GBp 779.50 | +1.04% | GBp 778.00 | GBp 783.50 | GBp 769.50 | 590.92K |
| 2026-07-02 | GBp 771.50 | -0.64% | GBp 764.50 | GBp 779.50 | GBp 764.50 | 1.37M |
| 2026-07-01 | GBp 776.50 | +0.71% | GBp 789.50 | GBp 789.50 | GBp 760.00 | 757.48K |
| 2026-06-30 | GBp 771.00 | -0.19% | GBp 754.50 | GBp 777.00 | GBp 754.50 | 942.96K |
| 2026-06-29 | GBp 772.50 | -1.84% | GBp 780.50 | GBp 790.50 | GBp 771.00 | 583.66K |
| 2026-06-26 | GBp 787.00 | -1.13% | GBp 797.50 | GBp 800.00 | GBp 783.50 | 583.35K |
| 2026-06-25 | GBp 796.00 | -0.75% | GBp 799.00 | GBp 807.00 | GBp 796.00 | 585.06K |
| 2026-06-24 | GBp 802.00 | 0.00% | GBp 815.50 | GBp 815.50 | GBp 792.50 | 781.04K |
| 2026-06-23 | GBp 802.00 | -0.12% | GBp 806.50 | GBp 806.50 | GBp 790.50 | 1.37M |
| 2026-06-22 | GBp 803.00 | 0.00% | GBp 812.00 | GBp 812.00 | GBp 800.00 | 548.05K |
| 2026-06-19 | GBp 803.00 | -1.35% | GBp 814.00 | GBp 815.00 | GBp 803.00 | 1.57M |
| 2026-06-18 | GBp 814.00 | -0.97% | GBp 816.50 | GBp 820.00 | GBp 804.00 | 1.00M |
| 2026-06-17 | GBp 822.00 | -0.06% | GBp 826.50 | GBp 829.00 | GBp 810.50 | 782.66K |
| 2026-06-16 | GBp 822.50 | -0.24% | GBp 844.50 | GBp 844.50 | GBp 815.50 | 631.12K |
| 2026-06-15 | GBp 824.50 | -0.06% | GBp 845.00 | GBp 845.00 | GBp 817.00 | 1.07M |
| 2026-06-12 | GBp 825.00 | +1.16% | GBp 835.00 | GBp 835.00 | GBp 820.00 | 842.90K |
| 2026-06-11 | GBp 815.50 | +0.06% | GBp 800.00 | GBp 822.50 | GBp 800.00 | 662.18K |
| 2026-06-10 | GBp 815.00 | +1.37% | GBp 808.50 | GBp 820.55 | GBp 808.00 | 645.49K |
| 2026-06-09 | GBp 804.00 | -1.05% | GBp 813.00 | GBp 824.50 | GBp 801.50 | 659.67K |
| 2026-06-08 | GBp 812.50 | -0.98% | GBp 840.00 | GBp 840.00 | GBp 810.00 | 2.34M |
| 2026-06-05 | GBp 820.50 | 0.00% | GBp 804.00 | GBp 828.00 | GBp 804.00 | 469.90K |
| 2026-06-04 | GBp 820.50 | -0.67% | GBp 827.50 | GBp 834.50 | GBp 820.50 | 792.67K |
| 2026-06-03 | GBp 826.00 | -1.43% | GBp 850.00 | GBp 850.00 | GBp 826.00 | 810.97K |
| 2026-06-02 | GBp 838.00 | +1.09% | GBp 833.50 | GBp 846.50 | GBp 828.50 | 979.24K |
| 2026-06-01 | GBp 829.00 | -1.95% | GBp 842.50 | GBp 849.00 | GBp 828.00 | 647.16K |
| 2026-05-29 | GBp 845.50 | +0.77% | GBp 844.50 | GBp 850.50 | GBp 840.00 | 1.16M |
| 2026-05-28 | GBp 839.00 | -0.94% | GBp 850.00 | GBp 850.00 | GBp 833.83 | 633.51K |