Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 683.00
+20.50 (3.09%)
Sep 18, 2025, 6:24 PM BST
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 689.50 | 695.50 | 675.50 | 683.00 | 683.00 | 3.09% | 851,192 |
| Sep 17, 2025 | 641.00 | 662.50 | 641.00 | 662.50 | 662.50 | 3.43% | 1,057,927 |
| Sep 16, 2025 | 653.50 | 658.00 | 640.50 | 640.50 | 640.50 | -1.91% | 2,153,857 |
| Sep 15, 2025 | 653.50 | 660.50 | 652.50 | 653.00 | 653.00 | -0.31% | 500,054 |
| Sep 12, 2025 | 667.50 | 667.50 | 654.50 | 655.00 | 655.00 | -1.28% | 380,338 |
| Sep 11, 2025 | 659.50 | 664.00 | 653.00 | 663.50 | 663.50 | 0.53% | 652,111 |
| Sep 10, 2025 | 665.50 | 666.50 | 656.50 | 660.00 | 660.00 | -0.38% | 506,719 |
| Sep 9, 2025 | 673.00 | 677.50 | 661.50 | 662.50 | 662.50 | -1.56% | 693,241 |
| Sep 8, 2025 | 689.00 | 689.00 | 669.82 | 673.00 | 673.00 | - | 494,237 |
| Sep 5, 2025 | 667.00 | 678.50 | 665.00 | 673.00 | 673.00 | 1.28% | 837,519 |
| Sep 4, 2025 | 661.50 | 668.50 | 660.77 | 664.50 | 664.50 | 0.08% | 367,921 |
| Sep 3, 2025 | 656.50 | 664.00 | 652.00 | 664.00 | 664.00 | 1.53% | 658,739 |
| Sep 2, 2025 | 674.00 | 674.00 | 651.00 | 654.00 | 654.00 | -1.58% | 712,871 |
| Sep 1, 2025 | 665.00 | 671.00 | 663.00 | 664.50 | 664.50 | -0.45% | 756,442 |
| Aug 29, 2025 | 671.50 | 680.50 | 667.50 | 667.50 | 667.50 | -1.40% | 484,348 |
| Aug 28, 2025 | 674.50 | 681.50 | 672.50 | 677.00 | 677.00 | 0.15% | 399,678 |
| Aug 27, 2025 | 680.50 | 686.50 | 675.00 | 676.00 | 676.00 | -0.95% | 502,587 |
| Aug 26, 2025 | 682.50 | 687.50 | 673.50 | 682.50 | 682.50 | -0.15% | 864,673 |
| Aug 22, 2025 | 693.00 | 693.00 | 672.00 | 683.50 | 683.50 | 0.81% | 422,319 |
| 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 |