Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/09/2022 671.00p 685.00p 666.50p 682.50p 812582
29/09/2022 715.50p 724.30p 670.50p 675.00p 585518
28/09/2022 722.50p 726.50p 690.50p 726.50p 616952
27/09/2022 731.00p 738.50p 712.00p 713.50p 648420
26/09/2022 735.00p 735.00p 710.00p 712.50p 351895
23/09/2022 744.50p 744.50p 710.00p 720.50p 513882
22/09/2022 720.50p 740.50p 720.50p 735.50p 287232
21/09/2022 721.50p 738.50p 721.00p 738.50p 1647647
20/09/2022 754.50p 754.50p 722.00p 724.50p 832810
16/09/2022 745.00p 745.50p 735.50p 737.00p 872312
15/09/2022 725.00p 752.50p 725.00p 749.00p 588323
14/09/2022 743.00p 756.00p 732.50p 737.00p 1440416
13/09/2022 788.50p 788.50p 756.00p 756.00p 560554
12/09/2022 763.00p 770.50p 750.50p 770.50p 518723
09/09/2022 763.00p 763.00p 747.50p 752.00p 427325
08/09/2022 747.00p 749.00p 736.00p 745.00p 541877
07/09/2022 745.00p 745.00p 728.50p 732.50p 261304
06/09/2022 740.00p 740.00p 725.00p 736.50p 339954
05/09/2022 739.50p 745.07p 712.00p 725.00p 368348
02/09/2022 730.00p 752.00p 730.00p 749.00p 1139096
01/09/2022 764.00p 764.00p 737.00p 742.00p 449608
31/08/2022 755.00p 770.50p 755.00p 760.00p 676501
30/08/2022 754.00p 786.00p 754.00p 768.50p 397032
26/08/2022 800.00p 800.00p 768.50p 771.00p 249923
25/08/2022 786.50p 795.95p 783.00p 786.50p 303903
24/08/2022 790.00p 793.50p 780.00p 790.00p 471958
23/08/2022 792.50p 801.50p 787.50p 793.00p 458352
22/08/2022 805.50p 810.62p 792.50p 800.00p 318003
19/08/2022 802.00p 814.50p 802.00p 809.50p 493903
18/08/2022 803.00p 818.00p 803.00p 814.00p 308223
17/08/2022 810.00p 828.00p 810.00p 817.00p 276490
16/08/2022 828.00p 830.00p 820.00p 828.50p 269796
15/08/2022 845.00p 845.00p 823.50p 826.00p 124786
12/08/2022 831.00p 833.50p 825.00p 829.00p 175949
11/08/2022 849.00p 854.02p 826.50p 830.50p 1279723
10/08/2022 815.00p 844.00p 815.00p 840.50p 472628
09/08/2022 838.00p 847.50p 830.00p 830.00p 330249
08/08/2022 836.50p 850.50p 832.50p 843.00p 347493
05/08/2022 838.00p 850.50p 832.00p 837.50p 504607
04/08/2022 846.00p 853.50p 839.50p 842.50p 2099544
03/08/2022 838.00p 856.50p 837.50p 853.00p 730631
02/08/2022 843.00p 856.50p 840.00p 840.00p 2011081
01/08/2022 838.50p 856.50p 838.50p 848.00p 715480
29/07/2022 811.50p 845.00p 811.00p 840.50p 740737
28/07/2022 806.50p 863.00p 800.00p 821.00p 693094
27/07/2022 753.50p 790.00p 753.50p 786.00p 654608
26/07/2022 800.00p 800.00p 767.00p 773.00p 482134
25/07/2022 794.50p 794.50p 781.00p 787.00p 404641
22/07/2022 796.00p 796.50p 787.50p 793.00p 529098
21/07/2022 797.50p 797.50p 779.50p 792.50p 479621
20/07/2022 761.50p 779.50p 761.50p 779.50p 461771
19/07/2022 741.50p 772.00p 741.50p 772.00p 509773
18/07/2022 749.50p 759.00p 748.00p 752.00p 422547
15/07/2022 743.00p 755.00p 736.50p 755.00p 527416
14/07/2022 735.50p 738.50p 729.50p 736.50p 453537
13/07/2022 736.50p 736.50p 720.00p 734.00p 669145
12/07/2022 718.50p 732.00p 708.00p 732.00p 551093
11/07/2022 705.00p 716.50p 703.00p 713.50p 661789
08/07/2022 702.50p 712.00p 698.00p 709.50p 668647
07/07/2022 694.50p 714.50p 692.00p 712.00p 779838
06/07/2022 679.00p 698.00p 679.00p 689.50p 920305
05/07/2022 705.00p 705.00p 672.00p 681.00p 480325
04/07/2022 679.00p 699.00p 677.50p 690.00p 476199
01/07/2022 684.50p 703.50p 684.00p 691.00p 827030
30/06/2022 710.00p 710.50p 684.50p 695.50p 1802721
29/06/2022 722.50p 722.50p 707.50p 712.00p 640279
28/06/2022 735.50p 735.50p 721.00p 722.00p 757672
27/06/2022 706.50p 722.50p 706.50p 719.50p 818976
24/06/2022 724.00p 724.00p 707.00p 707.00p 931149
23/06/2022 722.50p 729.50p 707.00p 707.00p 541476
22/06/2022 716.00p 728.00p 710.00p 725.50p 839310
21/06/2022 729.50p 736.00p 719.50p 724.00p 731258
20/06/2022 721.50p 726.50p 715.50p 723.50p 662261
17/06/2022 718.00p 726.50p 709.00p 716.50p 2053622
16/06/2022 712.00p 726.00p 685.00p 707.50p 1740466
15/06/2022 675.50p 689.00p 673.00p 682.00p 1310826
14/06/2022 679.00p 686.50p 665.50p 666.00p 728963
13/06/2022 674.50p 680.50p 671.00p 672.50p 374912
10/06/2022 717.50p 720.00p 685.00p 689.00p 606035
09/06/2022 706.00p 720.50p 705.50p 718.00p 1071907
08/06/2022 725.00p 729.50p 718.00p 720.00p 487391
07/06/2022 721.50p 728.50p 713.50p 720.00p 555081
06/06/2022 740.00p 742.00p 728.50p 729.00p 224752
01/06/2022 730.00p 736.00p 723.50p 728.50p 466289
31/05/2022 738.00p 738.50p 720.50p 727.50p 1036571
30/05/2022 731.50p 754.25p 731.50p 736.50p 199249
27/05/2022 723.50p 743.00p 723.50p 740.00p 263376
26/05/2022 740.00p 740.00p 718.00p 732.50p 366993
25/05/2022 706.00p 723.00p 706.00p 719.00p 337963
24/05/2022 708.00p 720.50p 708.00p 714.00p 1415312
23/05/2022 711.00p 718.50p 704.50p 718.50p 449271
20/05/2022 694.00p 711.50p 694.00p 699.50p 322031
19/05/2022 690.00p 696.20p 681.50p 691.50p 295976
18/05/2022 720.50p 721.00p 700.00p 700.00p 481805
17/05/2022 724.00p 724.00p 711.00p 716.50p 714081
16/05/2022 706.00p 713.00p 700.50p 712.50p 406465
13/05/2022 706.50p 715.50p 696.50p 712.50p 470019
12/05/2022 675.00p 695.50p 670.00p 690.50p 505755
11/05/2022 709.00p 710.00p 694.00p 700.00p 602868
10/05/2022 703.00p 709.80p 695.50p 697.00p 593050
09/05/2022 692.00p 713.00p 692.00p 701.00p 658566
06/05/2022 718.50p 718.50p 695.00p 706.00p 505134
05/05/2022 716.00p 730.50p 698.50p 700.00p 571192
04/05/2022 713.00p 718.20p 696.50p 708.00p 433900
03/05/2022 713.00p 724.00p 707.50p 714.00p 1115350
29/04/2022 714.50p 724.50p 710.00p 714.50p 707931
28/04/2022 685.00p 708.50p 671.00p 708.50p 738478
27/04/2022 646.00p 672.50p 646.00p 666.00p 895664
26/04/2022 654.00p 670.50p 653.00p 657.50p 697193
25/04/2022 662.50p 666.50p 649.50p 651.00p 533268
22/04/2022 665.50p 679.50p 664.00p 668.50p 438248
21/04/2022 670.50p 686.50p 662.00p 675.00p 682742
20/04/2022 641.50p 671.00p 641.50p 668.00p 418637
19/04/2022 655.00p 660.46p 644.58p 658.00p 325030
14/04/2022 647.00p 658.50p 645.50p 655.00p 368599
13/04/2022 648.50p 655.50p 640.10p 647.50p 576071
12/04/2022 642.50p 661.50p 642.50p 655.50p 646252
11/04/2022 645.50p 654.50p 641.50p 647.50p 585413
08/04/2022 652.00p 656.00p 645.50p 650.00p 585326
07/04/2022 660.00p 667.00p 647.00p 647.00p 616625
06/04/2022 679.00p 681.00p 658.00p 658.00p 585846
05/04/2022 687.50p 689.50p 672.00p 678.00p 472938
04/04/2022 675.00p 689.00p 675.00p 688.50p 606735
01/04/2022 670.50p 685.00p 670.50p 678.00p 801093
31/03/2022 691.00p 698.00p 670.00p 670.00p 2336089
30/03/2022 716.50p 720.00p 688.00p 690.50p 1598838
29/03/2022 699.00p 721.50p 697.00p 717.00p 2171174
28/03/2022 699.00p 704.50p 694.50p 696.50p 1087842
25/03/2022 690.00p 700.00p 690.00p 691.50p 639171
24/03/2022 684.00p 702.50p 684.00p 694.00p 513054
23/03/2022 713.00p 719.50p 698.00p 698.00p 465074
22/03/2022 689.00p 715.50p 689.00p 708.50p 443367
21/03/2022 698.50p 715.00p 698.50p 705.00p 430433
18/03/2022 718.00p 726.50p 702.50p 716.50p 1463906
17/03/2022 731.00p 731.00p 698.50p 711.00p 428684
16/03/2022 708.00p 720.00p 702.00p 712.00p 1735409
15/03/2022 685.00p 695.00p 679.00p 688.00p 1324620
14/03/2022 692.00p 709.00p 679.00p 702.50p 301515
11/03/2022 677.50p 702.50p 669.50p 678.50p 583469
10/03/2022 682.00p 707.00p 677.00p 683.50p 1030809
09/03/2022 666.50p 697.50p 658.00p 697.50p 818257
08/03/2022 646.50p 665.50p 639.00p 652.50p 755696
07/03/2022 632.50p 672.50p 615.00p 655.00p 1031713
04/03/2022 677.50p 690.00p 645.50p 651.50p 1256271
03/03/2022 722.00p 729.00p 688.50p 688.50p 1032354
02/03/2022 704.50p 726.50p 683.00p 722.00p 1227299
01/03/2022 746.50p 752.00p 709.00p 709.00p 1859702
28/02/2022 733.00p 747.50p 728.50p 747.00p 2375395
25/02/2022 720.50p 747.50p 699.50p 745.00p 1077731
24/02/2022 810.00p 827.00p 717.50p 720.50p 1260025
23/02/2022 847.00p 847.00p 824.50p 832.00p 987257
22/02/2022 803.00p 835.00p 803.00p 824.00p 530737
21/02/2022 856.00p 856.00p 817.50p 823.50p 328473
18/02/2022 856.00p 856.00p 832.50p 833.00p 485544
17/02/2022 865.50p 865.50p 835.00p 836.00p 303774
16/02/2022 870.00p 874.00p 841.50p 846.00p 482486
15/02/2022 844.50p 873.50p 844.50p 869.00p 483231
14/02/2022 847.50p 863.00p 846.00p 858.00p 681751
11/02/2022 856.00p 866.50p 856.00p 861.50p 472919
10/02/2022 873.50p 873.50p 860.00p 867.00p 332738
09/02/2022 848.00p 869.00p 848.00p 864.50p 439582
08/02/2022 818.00p 844.00p 818.00p 842.50p 445360
07/02/2022 843.50p 848.50p 831.50p 834.00p 353889
04/02/2022 839.00p 858.50p 836.00p 836.00p 444198
03/02/2022 868.00p 880.50p 856.00p 856.00p 291150
02/02/2022 886.00p 887.00p 874.50p 881.00p 746415
01/02/2022 865.50p 873.00p 852.00p 866.50p 645898
31/01/2022 828.00p 845.00p 828.00p 841.00p 753057
28/01/2022 839.50p 848.00p 829.00p 832.50p 787152
27/01/2022 812.00p 847.50p 812.00p 842.00p 482362
26/01/2022 811.50p 844.80p 811.50p 834.50p 400821
25/01/2022 815.00p 840.50p 815.00p 831.00p 481448
24/01/2022 850.00p 855.50p 825.00p 826.50p 523447
21/01/2022 852.50p 866.50p 852.50p 857.50p 414616
20/01/2022 856.50p 886.00p 856.50p 869.00p 494351
19/01/2022 886.50p 894.00p 876.50p 880.00p 473993
18/01/2022 899.00p 899.00p 870.50p 884.50p 517263
17/01/2022 859.50p 894.50p 859.50p 894.50p 343133
14/01/2022 875.50p 894.50p 874.83p 879.50p 329343
13/01/2022 902.50p 902.50p 886.50p 890.00p 430887
12/01/2022 894.00p 903.50p 894.00p 897.50p 434017
10/01/2022 926.50p 926.50p 887.50p 889.00p 316254
07/01/2022 911.50p 915.50p 899.00p 906.50p 552888
06/01/2022 898.50p 923.50p 898.50p 908.50p 293744
05/01/2022 926.00p 934.50p 919.50p 924.00p 387643
04/01/2022 927.50p 932.50p 918.50p 928.00p 1115231
03/01/2022 916.00p 920.50p 909.50p 909.50p 123680
31/12/2021 916.00p 920.50p 909.50p 909.50p 123680
30/12/2021 916.50p 920.00p 912.50p 913.50p 220579
29/12/2021 903.00p 918.00p 903.00p 915.00p 450361
28/12/2021 881.00p 905.50p 881.00p 903.50p 75795
27/12/2021 881.00p 905.50p 881.00p 903.50p 75795
24/12/2021 881.00p 905.50p 881.00p 903.50p 75795
23/12/2021 882.00p 895.50p 882.00p 891.50p 218319
22/12/2021 864.50p 886.50p 864.50p 885.00p 245198
21/12/2021 869.00p 877.50p 864.50p 873.00p 284226
20/12/2021 836.50p 860.00p 836.00p 858.00p 344630
17/12/2021 839.50p 860.00p 839.50p 857.50p 1066790
16/12/2021 871.50p 871.50p 850.50p 853.00p 342204
15/12/2021 865.00p 865.00p 854.50p 855.00p 1133088

*Close Price adjusted for both dividends and splits