Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 778.50
-3.00 (-0.38%)
At close: Dec 19, 2025
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 785.50 | 786.00 | 776.50 | 778.50 | 778.50 | -0.38% | 4,165,914 |
| Dec 18, 2025 | 779.50 | 786.00 | 763.50 | 781.50 | 781.50 | 1.10% | 733,311 |
| Dec 17, 2025 | 763.00 | 780.00 | 760.00 | 773.00 | 773.00 | 1.31% | 1,421,982 |
| Dec 16, 2025 | 760.00 | 769.50 | 754.50 | 763.00 | 763.00 | 0.79% | 964,894 |
| Dec 15, 2025 | 756.00 | 766.00 | 749.50 | 757.00 | 757.00 | -0.33% | 603,850 |
| Dec 12, 2025 | 768.00 | 770.50 | 759.50 | 759.50 | 759.50 | -0.85% | 617,690 |
| Dec 11, 2025 | 760.50 | 772.00 | 756.50 | 766.00 | 766.00 | 1.19% | 659,670 |
| Dec 10, 2025 | 769.00 | 769.00 | 751.50 | 757.00 | 757.00 | 0.26% | 738,831 |
| Dec 9, 2025 | 750.00 | 760.50 | 750.00 | 755.00 | 755.00 | -0.20% | 474,491 |
| Dec 8, 2025 | 769.00 | 769.00 | 756.50 | 756.50 | 756.50 | -0.85% | 380,485 |
| Dec 5, 2025 | 763.00 | 765.50 | 760.50 | 763.00 | 763.00 | -0.13% | 283,562 |
| Dec 4, 2025 | 774.50 | 774.50 | 759.00 | 764.00 | 764.00 | 0.66% | 597,959 |
| Dec 3, 2025 | 751.00 | 760.00 | 750.00 | 759.00 | 759.00 | 0.40% | 792,745 |
| Dec 2, 2025 | 763.00 | 766.50 | 746.50 | 756.00 | 756.00 | -1.11% | 703,927 |
| Dec 1, 2025 | 769.50 | 772.00 | 757.00 | 764.50 | 764.50 | -0.78% | 679,167 |
| Nov 28, 2025 | 771.00 | 772.50 | 765.00 | 770.50 | 770.50 | 0.46% | 454,888 |
| Nov 27, 2025 | 757.00 | 770.50 | 755.00 | 767.00 | 767.00 | 0.92% | 366,886 |
| Nov 26, 2025 | 760.50 | 761.00 | 749.50 | 760.00 | 760.00 | 0.20% | 447,463 |
| Nov 25, 2025 | 755.00 | 763.00 | 749.00 | 758.50 | 758.50 | 0.60% | 458,195 |
| Nov 24, 2025 | 745.00 | 755.50 | 739.00 | 754.00 | 754.00 | 1.21% | 1,338,874 |
| Nov 21, 2025 | 728.50 | 747.00 | 720.00 | 745.00 | 745.00 | 3.04% | 599,598 |
| Nov 20, 2025 | 723.00 | 739.50 | 723.00 | 723.00 | 723.00 | -1.30% | 451,864 |
| Nov 19, 2025 | 724.50 | 739.50 | 724.50 | 732.50 | 732.50 | 0.55% | 441,622 |
| Nov 18, 2025 | 720.00 | 732.00 | 720.00 | 728.50 | 728.50 | -1.02% | 1,307,950 |
| Nov 17, 2025 | 746.50 | 750.50 | 736.00 | 736.00 | 736.00 | -1.67% | 614,126 |
| Nov 14, 2025 | 748.00 | 751.00 | 741.00 | 748.50 | 748.50 | -0.47% | 603,096 |
| Nov 13, 2025 | 756.00 | 760.50 | 743.00 | 752.00 | 752.00 | -0.79% | 798,327 |
| Nov 12, 2025 | 756.50 | 763.00 | 755.50 | 758.00 | 758.00 | 0.13% | 351,948 |
| Nov 11, 2025 | 760.00 | 766.00 | 755.00 | 757.00 | 757.00 | 0.46% | 911,099 |
| Nov 10, 2025 | 728.00 | 760.50 | 727.50 | 753.50 | 753.50 | 1.01% | 1,322,904 |
| Nov 7, 2025 | 747.00 | 748.50 | 727.00 | 746.00 | 746.00 | 0.61% | 636,137 |
| Nov 6, 2025 | 750.00 | 753.50 | 740.11 | 741.50 | 741.50 | -1.13% | 1,840,426 |
| Nov 5, 2025 | 740.50 | 753.50 | 736.50 | 750.00 | 750.00 | 0.33% | 281,712 |
| Nov 4, 2025 | 741.00 | 760.00 | 740.20 | 747.50 | 747.50 | -1.58% | 529,093 |
| Nov 3, 2025 | 764.50 | 765.50 | 753.00 | 759.50 | 759.50 | -0.59% | 291,312 |
| Oct 31, 2025 | 754.50 | 767.50 | 754.50 | 764.00 | 764.00 | - | 740,824 |
| Oct 30, 2025 | 760.50 | 775.50 | 760.50 | 764.00 | 764.00 | -0.91% | 505,896 |
| Oct 29, 2025 | 786.50 | 786.50 | 769.50 | 771.00 | 771.00 | - | 484,918 |
| Oct 28, 2025 | 772.50 | 777.00 | 761.00 | 771.00 | 771.00 | 0.78% | 1,104,565 |
| Oct 27, 2025 | 770.00 | 772.50 | 761.50 | 765.00 | 765.00 | -0.52% | 478,010 |
| Oct 24, 2025 | 768.50 | 769.50 | 759.00 | 769.00 | 769.00 | 1.05% | 432,841 |
| Oct 23, 2025 | 749.50 | 764.00 | 742.00 | 761.00 | 761.00 | 2.49% | 1,023,981 |
| Oct 22, 2025 | 737.50 | 746.50 | 732.00 | 742.50 | 742.50 | 1.43% | 1,354,295 |
| Oct 21, 2025 | 714.00 | 736.50 | 714.00 | 732.00 | 732.00 | 1.46% | 424,712 |
| Oct 20, 2025 | 689.50 | 723.00 | 689.50 | 721.50 | 721.50 | 3.59% | 580,386 |
| Oct 17, 2025 | 691.50 | 701.00 | 684.00 | 696.50 | 696.50 | -0.57% | 568,618 |
| Oct 16, 2025 | 701.00 | 707.00 | 685.00 | 700.50 | 700.50 | -0.50% | 748,152 |
| Oct 15, 2025 | 723.00 | 723.00 | 691.50 | 704.00 | 704.00 | -1.88% | 726,036 |
| Oct 14, 2025 | 725.50 | 733.50 | 717.00 | 717.50 | 717.50 | -2.05% | 1,402,774 |
| Oct 13, 2025 | 713.50 | 736.00 | 713.50 | 732.50 | 732.50 | 1.45% | 727,508 |