Inchcape (INCH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2020 457.00p 464.20p 431.80p 457.40p 1033768
21/05/2020 483.60p 485.80p 455.60p 457.20p 908094
20/05/2020 489.00p 499.00p 485.80p 495.60p 1013357
19/05/2020 499.00p 499.00p 483.80p 490.00p 1311044
18/05/2020 484.00p 488.80p 475.80p 488.80p 721522
15/05/2020 462.60p 475.60p 458.40p 468.60p 845072
14/05/2020 455.60p 464.40p 449.40p 458.20p 1189193
13/05/2020 480.80p 480.80p 463.80p 466.80p 1099008
12/05/2020 485.60p 499.20p 482.60p 487.00p 848482
11/05/2020 499.20p 506.50p 492.20p 496.40p 1029038
07/05/2020 485.40p 497.00p 485.40p 491.60p 622672
06/05/2020 474.20p 489.00p 472.00p 484.00p 1237382
05/05/2020 492.80p 496.60p 476.40p 480.20p 1095235
01/05/2020 492.60p 500.00p 488.80p 494.00p 380378
30/04/2020 530.00p 540.00p 499.60p 501.50p 970820
29/04/2020 508.50p 532.50p 508.50p 526.00p 1728214
28/04/2020 492.20p 519.50p 492.00p 513.00p 976612
27/04/2020 499.40p 501.50p 490.80p 494.00p 687220
24/04/2020 482.80p 498.20p 475.00p 487.60p 914887
23/04/2020 495.60p 501.00p 488.80p 491.00p 594861
22/04/2020 484.40p 500.00p 484.00p 493.20p 535198
21/04/2020 516.00p 516.00p 494.20p 494.40p 888308
20/04/2020 516.50p 520.00p 500.50p 520.00p 889109
16/04/2020 488.00p 495.80p 481.00p 486.60p 830267
15/04/2020 501.00p 506.00p 484.40p 484.40p 886968
14/04/2020 498.40p 512.00p 489.00p 512.00p 1058180
09/04/2020 489.40p 510.50p 489.40p 499.20p 934049
08/04/2020 477.20p 498.80p 473.40p 492.00p 1265990
07/04/2020 443.80p 489.80p 440.60p 485.20p 1623544
06/04/2020 428.20p 443.20p 426.80p 436.00p 819097
03/04/2020 430.00p 438.60p 419.20p 421.40p 1197614
02/04/2020 431.20p 444.60p 426.20p 428.00p 987176
01/04/2020 423.80p 441.00p 417.27p 435.80p 1426924
31/03/2020 428.60p 444.00p 421.60p 433.20p 2209088
30/03/2020 434.60p 434.60p 417.20p 420.00p 1033845
27/03/2020 445.80p 447.80p 421.40p 435.20p 1209488
26/03/2020 442.00p 455.80p 429.11p 455.80p 1245195
25/03/2020 459.20p 487.40p 431.26p 442.60p 1865358
24/03/2020 461.80p 475.80p 438.00p 451.60p 1466643
23/03/2020 435.40p 468.60p 415.20p 459.00p 1932170
20/03/2020 499.40p 510.00p 441.80p 456.20p 4234445
19/03/2020 468.40p 495.00p 435.80p 485.80p 3432651
18/03/2020 425.40p 479.60p 405.20p 469.80p 2355833
17/03/2020 492.80p 494.60p 419.40p 436.00p 2405557
16/03/2020 515.00p 516.00p 454.00p 480.40p 2782466
13/03/2020 528.00p 556.00p 524.50p 536.00p 2194212
12/03/2020 542.50p 547.00p 505.50p 517.50p 2626268
11/03/2020 573.50p 576.50p 559.00p 565.50p 2310025
10/03/2020 569.00p 575.00p 554.50p 562.50p 2579097
09/03/2020 569.50p 571.00p 545.00p 555.50p 1601680
06/03/2020 573.50p 584.50p 570.50p 583.50p 1090080
05/03/2020 594.50p 596.50p 582.00p 585.00p 1051395
04/03/2020 607.50p 607.50p 586.50p 592.00p 1235763
03/03/2020 605.00p 609.50p 593.50p 593.50p 1451717
02/03/2020 585.50p 596.00p 574.00p 591.00p 2178446
28/02/2020 552.00p 577.00p 542.50p 577.00p 2177129
27/02/2020 581.00p 584.50p 558.50p 562.50p 1208216
26/02/2020 596.50p 596.50p 583.50p 595.00p 802707
25/02/2020 618.50p 618.50p 597.00p 598.00p 921579
24/02/2020 626.00p 626.00p 603.50p 605.00p 616701
21/02/2020 630.50p 642.50p 628.00p 632.50p 736216
20/02/2020 625.50p 646.50p 625.50p 638.00p 620701
19/02/2020 634.50p 644.50p 634.50p 641.00p 444228
18/02/2020 650.50p 650.50p 640.00p 640.50p 451975
17/02/2020 656.00p 656.00p 645.00p 645.50p 194965
14/02/2020 631.00p 647.00p 631.00p 645.00p 616210
13/02/2020 647.00p 649.00p 637.00p 638.50p 424392
12/02/2020 641.00p 650.00p 641.00p 649.00p 659938
11/02/2020 638.00p 647.50p 638.00p 642.00p 841787
10/02/2020 637.50p 648.00p 637.50p 641.00p 536199
07/02/2020 645.50p 657.00p 645.50p 647.50p 572099
06/02/2020 662.00p 664.00p 652.00p 653.50p 704411
05/02/2020 661.50p 668.00p 651.00p 655.00p 925357
04/02/2020 643.00p 661.00p 643.00p 654.00p 1480166
03/02/2020 655.00p 661.00p 648.50p 648.50p 1014769
31/01/2020 669.50p 669.50p 655.50p 657.00p 759001
30/01/2020 667.00p 670.50p 663.00p 664.50p 668762
29/01/2020 673.50p 677.00p 668.50p 668.50p 573456
28/01/2020 676.50p 676.50p 662.20p 671.00p 423587
27/01/2020 691.00p 691.00p 661.00p 662.00p 676050
24/01/2020 697.50p 697.50p 687.50p 688.00p 699594
23/01/2020 680.00p 691.50p 680.00p 686.50p 515504
22/01/2020 692.50p 703.00p 685.00p 688.00p 508892
21/01/2020 688.00p 701.00p 688.00p 700.00p 303764
20/01/2020 710.00p 710.00p 696.50p 700.00p 476519
17/01/2020 683.00p 701.50p 683.00p 700.00p 511733
16/01/2020 709.50p 709.50p 687.00p 694.50p 829752
15/01/2020 707.00p 709.50p 691.00p 693.00p 927550
14/01/2020 705.00p 712.00p 700.50p 704.00p 713566
13/01/2020 692.50p 704.00p 692.00p 702.50p 579138
10/01/2020 696.50p 704.50p 695.00p 698.50p 517339
09/01/2020 719.00p 719.00p 702.50p 703.50p 497273
08/01/2020 719.00p 723.50p 711.50p 719.00p 510891
07/01/2020 725.00p 725.00p 714.50p 720.00p 833811
06/01/2020 720.00p 720.00p 705.40p 710.00p 664550
03/01/2020 706.50p 715.50p 705.60p 714.00p 619810
02/01/2020 712.00p 716.50p 709.00p 710.50p 567846
31/12/2019 708.50p 715.50p 706.00p 706.00p 271000
30/12/2019 715.00p 719.50p 707.00p 707.00p 576652
27/12/2019 710.00p 720.00p 707.00p 718.50p 841190
24/12/2019 702.50p 714.00p 702.50p 713.50p 169065
23/12/2019 693.00p 706.50p 689.50p 706.00p 782807
20/12/2019 687.50p 694.50p 687.50p 693.50p 1303744
19/12/2019 676.50p 692.50p 676.50p 687.50p 972078
18/12/2019 675.00p 682.00p 674.50p 679.00p 788278
17/12/2019 680.50p 681.60p 673.17p 680.00p 937733
16/12/2019 675.00p 690.00p 666.00p 687.00p 1057738
13/12/2019 695.50p 711.00p 685.50p 688.50p 1435807
12/12/2019 690.00p 690.00p 677.50p 680.50p 693738
11/12/2019 688.50p 689.50p 682.20p 685.00p 850870
10/12/2019 686.50p 688.50p 676.00p 685.00p 996661
09/12/2019 678.00p 689.50p 678.00p 687.50p 946676
06/12/2019 668.50p 684.00p 664.40p 681.00p 614775
05/12/2019 646.50p 665.00p 646.50p 665.00p 768483
04/12/2019 649.50p 650.00p 640.50p 650.00p 607963
03/12/2019 653.50p 655.00p 641.50p 646.50p 767914
02/12/2019 650.00p 656.50p 647.20p 650.00p 701684
29/11/2019 661.00p 663.00p 650.50p 651.00p 691557
28/11/2019 648.50p 659.50p 648.50p 659.00p 353302
27/11/2019 649.00p 658.50p 649.00p 654.50p 670733
26/11/2019 648.00p 657.50p 648.00p 654.50p 954758
25/11/2019 639.50p 654.50p 639.50p 649.50p 693574
22/11/2019 638.00p 644.50p 635.00p 642.50p 830732
21/11/2019 634.00p 639.50p 629.50p 638.00p 1258423
20/11/2019 634.00p 639.50p 632.00p 638.50p 701978
19/11/2019 640.00p 648.50p 637.00p 639.50p 629972
18/11/2019 656.50p 657.06p 642.00p 643.50p 913990
15/11/2019 635.50p 655.00p 635.50p 654.00p 905113
14/11/2019 632.50p 639.50p 631.00p 637.00p 516462
13/11/2019 643.50p 643.50p 632.50p 635.00p 617829
12/11/2019 640.50p 645.00p 635.00p 643.00p 1593576
11/11/2019 639.00p 645.00p 635.00p 643.50p 761270
08/11/2019 644.50p 645.00p 635.50p 643.00p 861967
07/11/2019 624.50p 648.00p 622.50p 646.00p 1023846
06/11/2019 630.00p 640.00p 627.00p 640.00p 1534357
05/11/2019 629.50p 632.00p 626.00p 627.00p 1208122
04/11/2019 630.00p 637.50p 626.00p 632.00p 792148
01/11/2019 638.00p 640.00p 617.00p 627.50p 1425309
31/10/2019 656.50p 659.50p 645.00p 645.00p 1547823
30/10/2019 679.50p 681.00p 652.00p 653.00p 1273506
29/10/2019 675.00p 681.00p 671.50p 678.00p 1069236
28/10/2019 660.00p 675.00p 657.50p 675.00p 715249
25/10/2019 655.00p 663.50p 647.00p 663.50p 698337
24/10/2019 652.00p 657.00p 649.50p 656.50p 839434
23/10/2019 641.50p 651.00p 641.50p 650.00p 1008928
22/10/2019 655.00p 661.50p 647.00p 647.50p 1031127
21/10/2019 649.00p 659.50p 643.00p 652.50p 1169243
18/10/2019 647.50p 653.00p 642.00p 651.50p 779025
17/10/2019 644.00p 656.00p 637.50p 647.00p 905879
16/10/2019 640.00p 646.00p 631.50p 644.00p 931509
15/10/2019 628.50p 646.50p 625.50p 642.00p 1262175
14/10/2019 622.00p 625.50p 614.00p 625.50p 954136
11/10/2019 608.00p 637.00p 608.00p 626.50p 1535545
10/10/2019 600.50p 614.00p 600.50p 614.00p 756231
09/10/2019 606.50p 613.50p 604.50p 606.00p 819880
08/10/2019 612.00p 612.50p 600.00p 604.00p 1024333
07/10/2019 615.00p 618.50p 610.50p 610.50p 893233
04/10/2019 613.00p 619.00p 606.92p 619.00p 847684
03/10/2019 634.50p 634.50p 605.00p 615.50p 1000319
02/10/2019 625.50p 632.50p 619.50p 619.50p 1023493
01/10/2019 629.00p 637.73p 627.50p 630.00p 816922
30/09/2019 633.00p 638.50p 631.00p 631.50p 826408
27/09/2019 633.00p 643.50p 632.72p 633.50p 838331
26/09/2019 626.00p 636.00p 625.50p 631.00p 588896
25/09/2019 627.50p 630.00p 621.50p 627.00p 853167
24/09/2019 637.00p 638.50p 627.50p 627.50p 998108
23/09/2019 643.00p 643.00p 631.50p 635.00p 861214
20/09/2019 642.00p 653.50p 639.00p 641.00p 1792565
19/09/2019 637.50p 648.00p 636.00p 643.00p 754219
18/09/2019 641.00p 649.50p 638.00p 642.50p 1256493
17/09/2019 640.50p 646.00p 636.50p 644.50p 783856
16/09/2019 646.50p 654.00p 637.00p 639.50p 1095838
13/09/2019 634.50p 652.50p 632.70p 650.00p 516331
12/09/2019 639.00p 645.10p 634.00p 638.50p 1001360
11/09/2019 626.50p 646.00p 626.50p 636.00p 1313002
10/09/2019 620.00p 635.00p 618.00p 635.00p 742749
09/09/2019 619.00p 620.50p 615.00p 618.00p 773709
06/09/2019 609.00p 618.00p 609.00p 613.50p 677655
05/09/2019 604.00p 614.50p 598.58p 612.50p 1361421
04/09/2019 588.00p 599.50p 586.50p 599.00p 917757
03/09/2019 574.00p 584.50p 574.00p 584.50p 729169
02/09/2019 578.50p 582.50p 575.50p 578.50p 411907
30/08/2019 571.00p 583.50p 571.00p 578.00p 978413
29/08/2019 568.50p 575.00p 568.00p 574.00p 1073750
28/08/2019 574.00p 574.00p 567.50p 571.50p 988856
27/08/2019 574.00p 574.00p 564.50p 574.00p 830294
23/08/2019 583.50p 583.50p 572.00p 573.00p 905282
22/08/2019 570.50p 579.00p 569.50p 578.00p 769933
21/08/2019 557.00p 575.50p 557.00p 575.00p 837572
20/08/2019 559.00p 563.50p 554.50p 557.00p 1059613
19/08/2019 548.00p 558.50p 548.00p 558.50p 889707
16/08/2019 554.00p 554.00p 543.50p 547.00p 658180
15/08/2019 559.00p 559.50p 544.00p 545.50p 915443
14/08/2019 565.00p 565.00p 554.00p 554.00p 1077774
13/08/2019 570.50p 570.50p 559.00p 566.50p 780845
12/08/2019 582.50p 584.50p 566.00p 567.50p 619816
09/08/2019 587.50p 587.50p 577.00p 577.00p 333810
08/08/2019 578.50p 586.00p 578.00p 586.00p 894668
07/08/2019 580.50p 585.50p 571.50p 577.50p 1228592
06/08/2019 575.50p 589.50p 573.00p 580.50p 1229471

*Close Price adjusted for both dividends and splits