Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/03/2021 735.50p 745.00p 722.00p 744.00p 861907
05/03/2021 724.00p 734.00p 722.50p 725.00p 740323
04/03/2021 737.50p 737.50p 726.50p 730.50p 1004451
03/03/2021 695.50p 734.00p 695.50p 733.50p 736549
02/03/2021 708.50p 718.50p 707.50p 712.00p 849589
01/03/2021 717.50p 724.00p 711.50p 716.00p 899023
26/02/2021 680.00p 711.50p 679.00p 709.00p 1432893
25/02/2021 739.50p 740.85p 692.50p 695.00p 1475017
24/02/2021 723.50p 739.50p 723.50p 726.50p 853732
23/02/2021 715.00p 733.50p 710.50p 726.00p 678600
22/02/2021 701.00p 712.00p 701.00p 710.00p 413218
19/02/2021 705.00p 721.00p 705.00p 711.50p 768904
18/02/2021 685.50p 716.00p 685.50p 710.50p 917710
17/02/2021 700.00p 706.50p 697.00p 702.00p 644114
16/02/2021 691.00p 711.00p 691.00p 700.00p 545812
15/02/2021 695.00p 713.00p 695.00p 706.50p 252873
12/02/2021 680.00p 692.50p 680.00p 689.50p 1239728
11/02/2021 686.00p 690.00p 685.00p 688.50p 591055
10/02/2021 697.50p 702.00p 683.50p 687.00p 588293
09/02/2021 689.50p 703.50p 686.50p 694.00p 506645
08/02/2021 701.00p 701.00p 689.00p 691.00p 619578
05/02/2021 709.50p 709.50p 693.50p 699.00p 952778
04/02/2021 685.50p 696.00p 677.00p 693.00p 600208
03/02/2021 682.50p 684.00p 672.50p 678.50p 437300
02/02/2021 660.00p 676.50p 660.00p 668.00p 819420
01/02/2021 660.00p 678.00p 660.00p 675.00p 466325
29/01/2021 668.00p 670.50p 660.00p 665.00p 645336
28/01/2021 672.50p 678.50p 664.00p 673.00p 572467
27/01/2021 661.00p 682.50p 661.00p 676.50p 536785
26/01/2021 647.50p 671.50p 646.50p 670.00p 702774
25/01/2021 677.00p 677.00p 650.00p 658.50p 539143
22/01/2021 650.00p 663.50p 650.00p 661.50p 476650
21/01/2021 647.50p 662.00p 647.50p 661.50p 373215
20/01/2021 653.50p 654.00p 642.00p 652.00p 258706
19/01/2021 658.00p 658.00p 630.86p 639.50p 282997
18/01/2021 666.50p 666.50p 649.50p 650.50p 277448
15/01/2021 642.50p 657.00p 642.50p 652.00p 418605
14/01/2021 648.00p 654.50p 639.50p 654.50p 477535
13/01/2021 670.00p 670.00p 637.50p 639.00p 455421
12/01/2021 655.50p 659.50p 649.50p 655.50p 602989
11/01/2021 646.50p 663.50p 646.50p 651.50p 479732
08/01/2021 668.00p 677.00p 658.00p 659.50p 662728
07/01/2021 691.50p 691.50p 668.00p 668.00p 638124
06/01/2021 684.50p 684.50p 665.00p 681.00p 421081
05/01/2021 649.50p 671.00p 649.03p 669.00p 586693
04/01/2021 649.50p 673.00p 649.50p 662.00p 777074
31/12/2020 647.00p 654.00p 642.00p 643.50p 219068
30/12/2020 654.50p 667.00p 653.50p 653.50p 356377
29/12/2020 652.50p 671.00p 652.50p 664.50p 612110
28/12/2020 648.50p 654.50p 641.00p 643.50p 90576
24/12/2020 648.50p 654.50p 641.00p 643.50p 90576
23/12/2020 623.00p 640.00p 623.00p 639.50p 289128
22/12/2020 642.50p 645.50p 630.50p 634.50p 336989
21/12/2020 635.00p 638.00p 617.50p 630.00p 669615
18/12/2020 644.50p 658.50p 644.50p 648.50p 824165
17/12/2020 668.50p 668.50p 652.50p 654.50p 517416
16/12/2020 667.00p 677.50p 653.00p 659.00p 1009343
15/12/2020 663.50p 663.50p 650.00p 653.00p 923190
14/12/2020 642.50p 671.50p 642.50p 657.00p 606084
11/12/2020 663.50p 669.00p 645.00p 645.00p 978173
10/12/2020 639.50p 678.00p 630.00p 667.00p 1246852
09/12/2020 634.50p 637.00p 630.50p 631.00p 570682
08/12/2020 632.00p 637.00p 628.00p 629.50p 494994
07/12/2020 622.00p 635.50p 622.00p 632.50p 676718
04/12/2020 628.50p 641.50p 626.00p 632.00p 732799
03/12/2020 617.00p 631.50p 615.00p 627.50p 627344
02/12/2020 608.50p 619.00p 607.65p 614.50p 677631
01/12/2020 592.00p 616.50p 592.00p 614.50p 702996
30/11/2020 602.50p 609.00p 594.00p 598.50p 1148359
27/11/2020 606.50p 606.50p 585.00p 598.00p 1288541
26/11/2020 618.00p 618.00p 595.50p 600.50p 541119
25/11/2020 612.00p 625.00p 611.50p 612.50p 535783
24/11/2020 628.00p 630.50p 616.00p 624.50p 919160
23/11/2020 627.00p 631.50p 622.00p 625.00p 379498
20/11/2020 616.00p 630.05p 614.00p 623.00p 468194
19/11/2020 616.00p 627.00p 616.00p 620.00p 610207
18/11/2020 618.00p 631.50p 615.00p 627.50p 924902
17/11/2020 611.00p 629.50p 611.00p 624.00p 687676
16/11/2020 621.00p 633.00p 615.50p 626.00p 851903
13/11/2020 609.50p 628.00p 609.50p 617.50p 814213
12/11/2020 614.00p 627.50p 610.00p 624.50p 839490
10/11/2020 570.00p 612.00p 570.00p 612.00p 994811
09/11/2020 554.50p 591.50p 554.50p 584.00p 1239707
06/11/2020 582.00p 582.00p 566.00p 566.00p 1132874
05/11/2020 550.00p 575.00p 538.00p 568.50p 1062631
04/11/2020 507.00p 539.00p 506.50p 533.50p 972459
03/11/2020 506.00p 519.50p 500.00p 519.50p 671176
02/11/2020 492.20p 497.80p 483.20p 496.00p 738179
30/10/2020 472.40p 498.00p 472.40p 495.80p 1262018
29/10/2020 491.20p 495.40p 483.60p 484.00p 808154
28/10/2020 485.60p 498.00p 485.00p 491.00p 890766
27/10/2020 490.60p 495.80p 488.60p 495.00p 679485
26/10/2020 492.80p 506.00p 492.80p 495.00p 418141
23/10/2020 504.50p 516.50p 504.00p 505.00p 830934
22/10/2020 486.20p 510.50p 486.20p 506.00p 777509
21/10/2020 471.80p 492.80p 471.80p 491.00p 731192
20/10/2020 490.00p 490.00p 476.60p 481.60p 496906
19/10/2020 467.20p 485.60p 467.20p 482.80p 443183
16/10/2020 484.20p 495.20p 477.20p 478.80p 755968
15/10/2020 486.00p 486.00p 467.00p 482.80p 912256
14/10/2020 483.00p 483.00p 469.80p 475.40p 396161
13/10/2020 487.20p 490.60p 468.80p 471.60p 492504
12/10/2020 477.60p 486.20p 476.80p 479.80p 563891
09/10/2020 463.40p 489.00p 463.40p 481.20p 614446
08/10/2020 462.20p 483.00p 462.20p 473.20p 485281
07/10/2020 463.00p 470.80p 461.00p 465.60p 573389
06/10/2020 470.00p 470.00p 458.40p 463.00p 569818
05/10/2020 463.40p 465.80p 458.97p 459.00p 380725
02/10/2020 448.00p 454.20p 444.20p 453.60p 371151
01/10/2020 445.00p 453.80p 443.60p 451.00p 604015
30/09/2020 433.20p 444.20p 431.60p 440.60p 907469
29/09/2020 431.00p 438.60p 431.00p 435.80p 522125
28/09/2020 436.00p 440.40p 427.60p 440.40p 468859
25/09/2020 423.80p 429.20p 419.80p 428.60p 578703
24/09/2020 429.80p 431.20p 416.60p 425.00p 1284920
23/09/2020 437.40p 440.20p 425.60p 433.80p 770998
22/09/2020 421.20p 433.80p 421.20p 428.60p 809447
21/09/2020 442.00p 444.80p 417.60p 427.60p 722556
18/09/2020 463.60p 472.00p 446.60p 446.60p 3733215
17/09/2020 480.20p 482.60p 462.80p 470.80p 1035549
16/09/2020 482.80p 494.20p 479.40p 483.40p 809885
15/09/2020 466.00p 493.40p 466.00p 493.00p 929807
14/09/2020 468.80p 468.80p 456.60p 460.20p 584091
11/09/2020 483.20p 483.20p 463.20p 466.80p 516208
10/09/2020 479.20p 479.20p 470.20p 472.00p 448033
09/09/2020 459.40p 476.60p 459.40p 473.00p 467011
08/09/2020 470.00p 476.60p 460.00p 470.20p 500032
07/09/2020 477.40p 479.00p 463.00p 475.40p 592355
04/09/2020 460.00p 476.80p 460.00p 466.20p 965510
03/09/2020 462.00p 481.40p 462.00p 467.40p 768678
02/09/2020 473.20p 483.20p 470.20p 470.20p 550300
01/09/2020 495.60p 505.50p 466.60p 474.80p 1112704
31/08/2020 498.40p 509.00p 497.60p 505.50p 729192
28/08/2020 498.40p 509.00p 497.60p 505.50p 729192
27/08/2020 496.40p 512.50p 496.40p 503.00p 702670
26/08/2020 495.80p 514.50p 491.60p 508.50p 695347
25/08/2020 510.00p 510.00p 481.60p 482.80p 1450426
24/08/2020 500.00p 506.50p 495.40p 505.00p 977438
21/08/2020 495.00p 495.00p 483.40p 491.20p 711193
20/08/2020 469.20p 486.60p 469.20p 483.80p 1016479
19/08/2020 469.60p 481.40p 467.40p 474.40p 539071
18/08/2020 473.80p 488.00p 472.60p 481.20p 789248
17/08/2020 477.20p 490.40p 477.20p 485.60p 579440
14/08/2020 495.60p 503.00p 482.60p 488.60p 576797
13/08/2020 510.00p 516.00p 504.00p 505.00p 538155
12/08/2020 510.50p 522.50p 506.00p 510.00p 885450
11/08/2020 501.50p 521.50p 501.50p 521.50p 640968
10/08/2020 497.60p 505.00p 493.40p 503.50p 545299
07/08/2020 484.00p 496.00p 473.40p 493.20p 516123
06/08/2020 478.80p 488.20p 472.40p 484.60p 782022
05/08/2020 470.00p 489.20p 464.40p 489.20p 1833418
04/08/2020 441.80p 466.40p 438.20p 461.40p 1168451
03/08/2020 433.60p 442.60p 418.20p 437.00p 997815
31/07/2020 435.60p 440.04p 400.20p 429.20p 1617279
30/07/2020 496.80p 496.80p 423.80p 425.40p 1180718
29/07/2020 495.00p 495.00p 478.80p 484.00p 626401
28/07/2020 491.00p 491.00p 476.60p 483.80p 513240
27/07/2020 492.60p 492.60p 472.32p 481.60p 705540
24/07/2020 475.00p 482.20p 472.00p 481.80p 821387
23/07/2020 490.80p 490.80p 478.80p 486.60p 1077926
22/07/2020 465.00p 483.60p 461.20p 481.00p 1392228
21/07/2020 463.40p 468.80p 459.20p 463.60p 916828
20/07/2020 449.40p 459.60p 449.40p 458.20p 556015
17/07/2020 447.60p 463.00p 447.60p 458.20p 611232
16/07/2020 450.60p 460.60p 450.60p 458.40p 628619
15/07/2020 453.00p 462.80p 452.80p 461.80p 876060
14/07/2020 453.80p 459.20p 444.60p 449.20p 920469
13/07/2020 464.80p 465.80p 453.20p 456.80p 582925
10/07/2020 437.00p 455.20p 437.00p 454.00p 627820
09/07/2020 458.20p 467.40p 446.20p 446.20p 1014053
08/07/2020 466.20p 468.52p 458.60p 462.00p 923733
07/07/2020 464.20p 473.80p 464.20p 471.20p 661338
06/07/2020 472.80p 477.00p 467.00p 471.00p 707865
03/07/2020 494.20p 494.20p 463.40p 464.80p 595854
02/07/2020 496.80p 502.00p 479.20p 482.80p 710528
01/07/2020 501.50p 501.50p 483.80p 485.00p 480900
30/06/2020 484.00p 491.00p 478.80p 490.00p 1362665
29/06/2020 490.00p 491.40p 472.40p 487.40p 829942
26/06/2020 486.40p 494.60p 478.40p 488.80p 657564
25/06/2020 492.00p 493.60p 478.20p 490.00p 798002
24/06/2020 509.00p 512.90p 494.60p 495.00p 721500
23/06/2020 513.00p 523.00p 508.50p 510.50p 806312
22/06/2020 493.00p 525.00p 490.54p 519.50p 989096
19/06/2020 501.00p 508.50p 487.60p 497.80p 2835062
18/06/2020 489.00p 502.00p 487.40p 491.60p 1199339
17/06/2020 497.40p 509.00p 496.60p 498.80p 829363
16/06/2020 495.40p 504.50p 487.59p 501.50p 978077
15/06/2020 489.80p 494.40p 478.60p 485.40p 941597
12/06/2020 489.20p 508.50p 484.54p 502.00p 778004
11/06/2020 530.00p 530.00p 495.20p 495.80p 1160222
10/06/2020 517.00p 534.55p 517.00p 526.00p 1082464
09/06/2020 545.00p 545.00p 520.00p 527.00p 1056534
08/06/2020 542.50p 542.50p 525.00p 539.00p 1072016
05/06/2020 521.00p 536.50p 516.50p 530.00p 1127736
04/06/2020 503.00p 516.00p 502.50p 513.50p 831564
03/06/2020 514.00p 526.00p 513.00p 514.00p 908584
02/06/2020 505.50p 519.00p 501.00p 514.50p 1076663
01/06/2020 496.00p 509.50p 496.00p 505.50p 851989
28/05/2020 510.00p 518.00p 501.50p 510.00p 921021
27/05/2020 501.00p 506.50p 491.80p 506.50p 1026264

*Close Price adjusted for both dividends and splits