Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/12/2021 864.50p 871.00p 853.50p 856.50p 774210
13/12/2021 873.50p 873.50p 860.50p 860.50p 518792
10/12/2021 906.00p 906.00p 865.00p 865.00p 628321
09/12/2021 888.00p 888.00p 875.50p 884.50p 347163
08/12/2021 860.50p 881.00p 860.50p 870.00p 637460
07/12/2021 856.50p 875.00p 855.50p 868.00p 366159
06/12/2021 872.50p 872.50p 854.00p 854.00p 320553
03/12/2021 835.00p 859.50p 835.00p 850.00p 450876
02/12/2021 870.00p 870.00p 850.00p 855.50p 452015
01/12/2021 828.00p 856.00p 826.50p 847.00p 1176774
30/11/2021 831.50p 843.50p 829.00p 829.00p 1590133
29/11/2021 846.50p 853.00p 839.00p 840.00p 442191
26/11/2021 823.50p 843.00p 823.50p 831.50p 433179
25/11/2021 865.50p 865.50p 845.00p 846.00p 197448
24/11/2021 837.00p 850.00p 837.00p 844.00p 408022
23/11/2021 850.00p 856.00p 842.50p 846.00p 256286
22/11/2021 850.50p 859.00p 848.00p 851.50p 289234
19/11/2021 862.00p 867.50p 850.00p 857.00p 311387
18/11/2021 874.50p 874.50p 851.00p 862.50p 266099
17/11/2021 839.50p 855.00p 836.04p 851.00p 988093
16/11/2021 850.00p 850.00p 837.50p 841.50p 402132
15/11/2021 869.50p 869.50p 842.00p 845.50p 355657
12/11/2021 826.50p 852.50p 826.50p 850.00p 284715
11/11/2021 853.00p 853.00p 844.50p 847.00p 624411
10/11/2021 871.50p 871.50p 844.50p 850.50p 863274
09/11/2021 857.50p 864.50p 848.50p 850.00p 693248
08/11/2021 877.50p 877.50p 854.50p 856.00p 405576
05/11/2021 881.50p 881.50p 861.50p 867.00p 372440
04/11/2021 850.50p 863.00p 849.00p 857.00p 534070
03/11/2021 859.50p 859.50p 836.00p 845.00p 701754
02/11/2021 815.00p 840.00p 815.00p 838.50p 565142
01/11/2021 842.00p 842.00p 819.50p 827.00p 738712
29/10/2021 827.50p 827.50p 814.50p 826.00p 840574
28/10/2021 848.00p 848.00p 810.00p 821.50p 724866
27/10/2021 789.50p 816.50p 789.50p 805.50p 582308
26/10/2021 812.00p 815.70p 808.00p 808.50p 489450
25/10/2021 788.50p 816.50p 788.50p 810.00p 399380
22/10/2021 802.50p 814.50p 802.50p 808.00p 1058846
21/10/2021 802.00p 810.50p 802.00p 809.50p 320140
20/10/2021 790.50p 811.00p 790.50p 808.00p 473962
19/10/2021 827.50p 827.50p 804.00p 807.50p 513007
18/10/2021 806.50p 810.00p 795.50p 810.00p 649613
15/10/2021 816.00p 818.50p 807.50p 812.00p 841558
14/10/2021 803.50p 819.00p 803.00p 811.50p 521910
13/10/2021 806.50p 816.50p 806.50p 811.00p 759485
12/10/2021 790.50p 818.00p 790.50p 809.00p 886375
11/10/2021 827.00p 827.00p 799.00p 811.00p 480851
08/10/2021 814.50p 814.50p 804.00p 810.00p 485587
07/10/2021 803.00p 806.00p 794.00p 806.00p 613611
06/10/2021 793.00p 799.00p 785.00p 791.00p 701219
05/10/2021 818.50p 818.50p 798.50p 800.00p 563904
04/10/2021 828.00p 828.00p 805.50p 805.50p 513622
01/10/2021 830.00p 830.00p 800.00p 808.50p 604816
30/09/2021 844.00p 844.00p 811.00p 811.00p 638188
29/09/2021 831.50p 835.00p 823.50p 827.50p 771694
28/09/2021 840.00p 841.00p 823.00p 829.00p 669489
27/09/2021 862.00p 862.00p 837.50p 838.00p 471315
24/09/2021 833.50p 846.00p 833.50p 843.00p 539136
23/09/2021 860.50p 866.00p 841.00p 844.50p 799168
22/09/2021 837.50p 860.50p 837.50p 853.00p 453885
21/09/2021 835.50p 844.50p 830.50p 844.00p 429459
20/09/2021 845.00p 845.00p 818.22p 827.00p 954817
17/09/2021 853.00p 863.50p 846.00p 850.00p 1178090
16/09/2021 846.00p 851.50p 832.00p 846.00p 683049
15/09/2021 839.00p 846.50p 829.00p 829.00p 664258
14/09/2021 832.00p 855.00p 832.00p 841.50p 1097222
13/09/2021 848.50p 853.00p 832.50p 833.00p 623210
10/09/2021 851.50p 863.50p 846.00p 846.00p 685303
09/09/2021 859.50p 861.50p 829.50p 851.50p 1296274
08/09/2021 910.00p 910.00p 864.50p 868.00p 1234394
07/09/2021 927.50p 939.00p 923.00p 933.00p 324848
06/09/2021 929.50p 940.50p 917.50p 927.50p 393571
03/09/2021 917.00p 925.50p 908.50p 918.00p 589658
02/09/2021 891.50p 914.00p 891.50p 908.50p 430625
01/09/2021 915.50p 924.50p 907.00p 910.50p 407274
31/08/2021 891.00p 925.50p 890.00p 919.50p 962046
30/08/2021 895.50p 898.50p 889.50p 889.50p 982442
27/08/2021 895.50p 898.50p 889.50p 889.50p 982442
26/08/2021 869.00p 897.50p 869.00p 897.50p 631866
25/08/2021 885.00p 891.50p 884.00p 890.00p 390765
24/08/2021 873.50p 898.50p 873.50p 885.00p 435334
23/08/2021 905.00p 910.50p 891.00p 895.00p 409273
20/08/2021 897.00p 908.50p 893.00p 901.50p 611986
19/08/2021 885.00p 905.00p 885.00p 899.00p 686638
18/08/2021 912.50p 915.00p 904.02p 906.00p 356960
17/08/2021 913.50p 920.50p 906.00p 911.50p 363327
16/08/2021 910.00p 914.50p 904.50p 913.00p 404180
13/08/2021 926.00p 926.00p 914.00p 917.00p 326580
12/08/2021 894.00p 915.50p 894.00p 912.00p 373448
11/08/2021 912.50p 916.00p 902.00p 916.00p 641774
10/08/2021 889.50p 908.50p 889.00p 908.50p 497039
09/08/2021 905.00p 905.00p 884.00p 889.50p 468765
06/08/2021 889.00p 898.00p 879.00p 898.00p 405771
05/08/2021 901.00p 901.00p 871.50p 894.50p 497747
04/08/2021 875.00p 887.50p 875.00p 881.50p 624090
03/08/2021 858.50p 885.50p 858.50p 878.00p 536408
02/08/2021 871.00p 878.50p 855.50p 865.50p 578881
30/07/2021 886.50p 886.50p 845.50p 850.50p 706003
29/07/2021 849.50p 874.00p 849.50p 867.00p 576075
28/07/2021 816.00p 847.50p 816.00p 843.50p 407887
27/07/2021 835.50p 838.50p 829.50p 833.00p 600539
26/07/2021 852.50p 852.50p 833.00p 839.50p 276514
23/07/2021 831.50p 850.00p 831.50p 848.50p 465879
22/07/2021 811.00p 852.50p 811.00p 841.50p 477958
21/07/2021 796.50p 816.00p 795.00p 815.00p 412398
20/07/2021 773.50p 794.00p 772.00p 789.00p 650769
19/07/2021 786.00p 795.50p 778.50p 781.00p 843765
16/07/2021 784.50p 810.00p 784.50p 802.00p 456851
15/07/2021 801.50p 807.00p 799.00p 799.00p 459313
14/07/2021 791.50p 807.00p 791.50p 800.50p 186758
13/07/2021 783.00p 808.50p 783.00p 804.00p 310454
12/07/2021 793.50p 805.30p 793.50p 800.50p 175724
09/07/2021 794.00p 806.00p 777.00p 806.00p 425795
08/07/2021 812.50p 812.50p 773.50p 778.00p 239225
07/07/2021 770.50p 801.50p 770.50p 796.50p 299241
06/07/2021 795.50p 800.83p 786.50p 788.50p 160215
05/07/2021 779.00p 799.50p 778.00p 797.50p 163042
02/07/2021 780.50p 794.50p 780.50p 789.00p 229887
01/07/2021 773.00p 781.50p 764.00p 781.00p 390667
30/06/2021 790.50p 794.00p 768.50p 768.50p 704006
29/06/2021 778.50p 794.50p 778.50p 790.50p 525028
28/06/2021 797.50p 806.50p 784.00p 784.00p 362996
25/06/2021 800.00p 800.00p 775.00p 798.00p 491162
24/06/2021 825.50p 829.00p 799.50p 799.50p 758943
23/06/2021 808.50p 827.50p 803.00p 823.50p 678566
22/06/2021 794.50p 808.50p 788.76p 808.50p 835504
21/06/2021 784.50p 796.00p 770.00p 795.50p 857968
18/06/2021 793.50p 813.00p 777.00p 786.00p 2161867
17/06/2021 757.50p 770.91p 755.50p 762.50p 792133
16/06/2021 762.50p 766.00p 756.50p 761.50p 662635
15/06/2021 763.00p 772.22p 759.00p 759.00p 560896
14/06/2021 768.00p 780.76p 764.00p 764.00p 435588
11/06/2021 790.50p 790.50p 769.50p 769.50p 299692
10/06/2021 791.50p 791.50p 767.00p 769.50p 277165
09/06/2021 791.00p 791.50p 775.00p 777.00p 286589
08/06/2021 809.00p 809.00p 786.70p 788.00p 202840
07/06/2021 779.00p 792.00p 779.00p 790.00p 241855
04/06/2021 798.50p 798.50p 778.50p 780.50p 352943
03/06/2021 792.50p 800.50p 791.00p 796.50p 350515
02/06/2021 803.50p 803.50p 792.00p 793.50p 400947
01/06/2021 767.50p 800.50p 767.50p 796.00p 324916
31/05/2021 791.00p 791.00p 772.00p 782.50p 422696
28/05/2021 791.00p 791.00p 772.00p 782.50p 422696
27/05/2021 777.00p 782.00p 772.00p 778.00p 730228
26/05/2021 768.00p 784.00p 768.00p 778.00p 396862
25/05/2021 772.00p 779.00p 772.00p 774.00p 336373
24/05/2021 768.00p 775.50p 764.52p 775.50p 206819
21/05/2021 771.00p 777.50p 764.00p 775.50p 471529
20/05/2021 796.00p 796.00p 777.50p 778.00p 357492
19/05/2021 787.00p 795.50p 785.00p 790.00p 376023
18/05/2021 797.00p 797.00p 786.00p 794.50p 369798
17/05/2021 806.50p 806.50p 786.50p 790.00p 405399
14/05/2021 795.00p 795.00p 786.00p 794.50p 213727
13/05/2021 784.00p 784.00p 768.50p 781.50p 889843
12/05/2021 787.00p 806.00p 787.00p 791.00p 415382
11/05/2021 833.50p 833.50p 801.00p 802.00p 513102
10/05/2021 803.00p 820.00p 803.00p 816.00p 372050
07/05/2021 798.50p 812.00p 797.00p 809.00p 391506
06/05/2021 814.50p 814.50p 796.00p 798.50p 459057
05/05/2021 772.50p 795.00p 772.50p 793.50p 281369
04/05/2021 765.50p 790.50p 765.50p 783.00p 369843
03/05/2021 791.00p 794.50p 778.00p 781.50p 600570
30/04/2021 791.00p 794.50p 778.00p 781.50p 600570
29/04/2021 785.00p 793.00p 783.00p 789.50p 293303
28/04/2021 785.00p 796.50p 783.00p 784.50p 600254
27/04/2021 776.00p 798.00p 776.00p 785.00p 406895
26/04/2021 780.00p 802.50p 780.00p 795.00p 646570
23/04/2021 779.00p 800.50p 776.50p 799.50p 730206
22/04/2021 799.50p 799.50p 782.00p 789.00p 652217
21/04/2021 785.00p 800.00p 780.50p 780.50p 444796
20/04/2021 790.00p 804.50p 789.50p 791.00p 706401
19/04/2021 797.50p 808.50p 796.50p 804.00p 337228
16/04/2021 790.50p 800.50p 790.50p 796.00p 443280
15/04/2021 785.00p 795.50p 785.00p 791.00p 333307
14/04/2021 783.50p 793.50p 781.00p 786.50p 539286
13/04/2021 780.00p 788.00p 779.50p 783.50p 488472
12/04/2021 770.00p 787.00p 770.00p 781.50p 549729
09/04/2021 782.50p 790.00p 776.50p 787.00p 489876
08/04/2021 776.00p 786.50p 775.00p 784.00p 567996
07/04/2021 754.00p 777.00p 754.00p 775.50p 622187
06/04/2021 766.00p 775.00p 764.00p 764.00p 323747
02/04/2021 740.50p 765.00p 740.50p 761.50p 434698
01/04/2021 740.50p 765.00p 740.50p 761.50p 434698
31/03/2021 734.50p 760.00p 734.50p 753.00p 675747
30/03/2021 742.00p 755.00p 742.00p 752.50p 472044
29/03/2021 750.00p 752.00p 740.50p 745.50p 327358
26/03/2021 753.50p 754.00p 745.21p 748.50p 480012
25/03/2021 735.50p 750.50p 735.50p 742.50p 357049
24/03/2021 757.50p 757.50p 737.00p 750.00p 497670
23/03/2021 744.00p 747.00p 738.00p 743.50p 470147
22/03/2021 767.00p 767.00p 748.50p 748.50p 427963
19/03/2021 755.50p 765.00p 750.00p 761.00p 2067543
18/03/2021 755.00p 763.50p 751.00p 759.50p 663563
17/03/2021 759.00p 759.50p 744.00p 759.00p 885950
16/03/2021 770.00p 770.00p 759.00p 763.00p 662334
15/03/2021 760.00p 770.50p 751.00p 755.00p 578799
12/03/2021 756.50p 765.00p 752.50p 762.50p 429964
11/03/2021 770.00p 770.00p 750.50p 760.50p 892851
10/03/2021 747.50p 767.50p 747.50p 766.50p 801999
09/03/2021 744.00p 761.50p 739.50p 757.50p 657269

*Close Price adjusted for both dividends and splits