Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 683.50
+5.50 (0.81%)
Aug 22, 2025, 7:04 PM BST
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 693.00 | 693.00 | 672.00 | 683.50 | 683.50 | 0.81% | 422,318 |
| Aug 21, 2025 | 674.00 | 685.00 | 674.00 | 678.00 | 678.00 | -0.07% | 393,058 |
| Aug 20, 2025 | 672.00 | 679.00 | 666.50 | 678.50 | 678.50 | 1.27% | 1,076,755 |
| Aug 19, 2025 | 661.00 | 676.00 | 661.00 | 670.00 | 670.00 | 1.13% | 480,361 |
| Aug 18, 2025 | 664.00 | 666.00 | 659.55 | 662.50 | 662.50 | 0.08% | 407,090 |
| Aug 15, 2025 | 676.50 | 676.50 | 661.50 | 662.00 | 662.00 | -0.30% | 485,391 |
| Aug 14, 2025 | 657.00 | 666.00 | 657.00 | 664.00 | 664.00 | 0.61% | 479,553 |
| Aug 13, 2025 | 673.00 | 673.00 | 653.50 | 660.00 | 660.00 | - | 799,047 |
| Aug 12, 2025 | 674.00 | 674.00 | 657.00 | 660.00 | 660.00 | - | 593,544 |
| Aug 11, 2025 | 653.00 | 662.00 | 650.00 | 660.00 | 660.00 | 1.46% | 670,560 |
| Aug 8, 2025 | 665.50 | 665.50 | 650.00 | 650.50 | 650.50 | 0.08% | 493,571 |
| Aug 7, 2025 | 662.00 | 668.00 | 650.00 | 650.00 | 650.00 | -1.37% | 627,180 |
| Aug 6, 2025 | 658.50 | 674.50 | 658.50 | 659.00 | 649.50 | -1.42% | 568,382 |
| Aug 5, 2025 | 671.00 | 679.00 | 665.00 | 668.50 | 658.86 | -0.52% | 736,212 |
| Aug 4, 2025 | 687.50 | 689.00 | 671.50 | 672.00 | 662.31 | -2.04% | 920,824 |
| Aug 1, 2025 | 700.00 | 704.00 | 686.00 | 686.00 | 676.11 | -2.28% | 914,117 |
| Jul 31, 2025 | 695.00 | 711.00 | 695.00 | 702.00 | 691.88 | 1.01% | 1,028,723 |
| Jul 30, 2025 | 703.50 | 722.50 | 693.50 | 695.00 | 684.98 | -1.63% | 1,100,357 |
| Jul 29, 2025 | 775.00 | 775.00 | 706.50 | 706.50 | 696.32 | -11.69% | 1,858,667 |
| Jul 28, 2025 | 819.00 | 819.00 | 797.50 | 800.00 | 788.47 | -0.87% | 424,017 |
| Jul 25, 2025 | 788.50 | 811.75 | 788.50 | 807.00 | 795.37 | -0.12% | 404,060 |
| Jul 24, 2025 | 798.00 | 811.00 | 794.00 | 808.00 | 796.35 | 0.69% | 488,242 |
| Jul 23, 2025 | 798.00 | 802.50 | 793.50 | 802.50 | 790.93 | 1.65% | 638,992 |
| Jul 22, 2025 | 770.00 | 792.50 | 770.00 | 789.50 | 778.12 | 0.89% | 481,477 |
| Jul 21, 2025 | 777.00 | 787.00 | 777.00 | 782.50 | 771.22 | -0.13% | 468,592 |
| Jul 18, 2025 | 786.00 | 786.00 | 777.00 | 783.50 | 772.21 | 0.71% | 352,325 |
| Jul 17, 2025 | 765.50 | 778.00 | 763.00 | 778.00 | 766.78 | 2.03% | 455,845 |
| Jul 16, 2025 | 766.50 | 774.00 | 761.83 | 762.50 | 751.51 | -1.29% | 474,446 |
| Jul 15, 2025 | 761.50 | 782.50 | 761.50 | 772.50 | 761.36 | -0.39% | 418,834 |
| Jul 14, 2025 | 767.50 | 782.00 | 763.91 | 775.50 | 764.32 | 0.26% | 420,007 |
| Jul 11, 2025 | 789.50 | 789.50 | 771.00 | 773.50 | 762.28 | -1.28% | 553,980 |
| Jul 10, 2025 | 775.00 | 785.00 | 772.00 | 783.50 | 772.14 | 2.22% | 1,657,316 |
| Jul 9, 2025 | 758.00 | 775.50 | 758.00 | 766.50 | 755.38 | -0.58% | 550,174 |
| Jul 8, 2025 | 768.00 | 775.50 | 763.50 | 771.00 | 759.82 | 0.85% | 728,550 |
| Jul 7, 2025 | 771.00 | 772.00 | 764.50 | 764.50 | 753.41 | -0.59% | 1,037,428 |
| Jul 4, 2025 | 782.50 | 782.50 | 767.50 | 769.00 | 757.85 | -1.35% | 696,198 |
| Jul 3, 2025 | 763.00 | 780.50 | 760.17 | 779.50 | 768.19 | 2.84% | 961,195 |
| Jul 2, 2025 | 750.00 | 758.00 | 745.50 | 758.00 | 747.01 | 1.61% | 1,171,302 |
| Jul 1, 2025 | 724.00 | 746.00 | 724.00 | 746.00 | 735.18 | 2.75% | 918,990 |
| Jun 30, 2025 | 727.50 | 731.00 | 721.00 | 726.00 | 715.47 | 0.14% | 561,533 |
| Jun 27, 2025 | 728.50 | 729.00 | 718.50 | 725.00 | 714.48 | 0.55% | 482,326 |
| Jun 26, 2025 | 684.00 | 728.50 | 683.00 | 721.00 | 710.54 | 5.87% | 974,646 |
| Jun 25, 2025 | 693.50 | 696.50 | 681.00 | 681.00 | 671.12 | -2.23% | 1,693,222 |
| Jun 24, 2025 | 675.50 | 699.00 | 675.50 | 696.50 | 686.40 | 2.50% | 1,871,075 |
| Jun 23, 2025 | 694.00 | 694.00 | 671.50 | 679.50 | 669.64 | -1.66% | 532,210 |
| Jun 20, 2025 | 675.50 | 695.50 | 675.50 | 691.00 | 680.98 | 0.88% | 3,416,156 |
| Jun 19, 2025 | 675.50 | 689.50 | 675.50 | 685.00 | 675.06 | 0.15% | 1,063,166 |
| Jun 18, 2025 | 677.00 | 685.50 | 676.00 | 684.00 | 674.08 | 0.37% | 712,594 |
| Jun 17, 2025 | 689.50 | 689.50 | 673.00 | 681.50 | 671.62 | 0.66% | 2,647,544 |
| Jun 16, 2025 | 680.00 | 690.00 | 677.00 | 677.00 | 667.18 | -0.29% | 991,383 |