Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 686.00
-16.00 (-2.28%)
Aug 1, 2025, 4:35 PM BST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 700.00 | 704.00 | 686.00 | 686.00 | 686.00 | -2.28% | 914,117 |
| Jul 31, 2025 | 695.00 | 711.00 | 695.00 | 702.00 | 702.00 | 1.01% | 1,028,723 |
| Jul 30, 2025 | 703.50 | 722.50 | 693.50 | 695.00 | 695.00 | -1.63% | 1,100,357 |
| Jul 29, 2025 | 775.00 | 775.00 | 706.50 | 706.50 | 706.50 | -11.69% | 1,858,667 |
| Jul 28, 2025 | 819.00 | 819.00 | 797.50 | 800.00 | 800.00 | -0.87% | 424,017 |
| Jul 25, 2025 | 788.50 | 811.75 | 788.50 | 807.00 | 807.00 | -0.12% | 404,060 |
| Jul 24, 2025 | 798.00 | 811.00 | 794.00 | 808.00 | 808.00 | 0.69% | 488,242 |
| Jul 23, 2025 | 798.00 | 802.50 | 793.50 | 802.50 | 802.50 | 1.65% | 638,992 |
| Jul 22, 2025 | 770.00 | 792.50 | 770.00 | 789.50 | 789.50 | 0.89% | 481,477 |
| Jul 21, 2025 | 777.00 | 787.00 | 777.00 | 782.50 | 782.50 | -0.13% | 468,592 |
| Jul 18, 2025 | 786.00 | 786.00 | 777.00 | 783.50 | 783.50 | 0.71% | 352,325 |
| Jul 17, 2025 | 765.50 | 778.00 | 763.00 | 778.00 | 778.00 | 2.03% | 455,845 |
| Jul 16, 2025 | 766.50 | 774.00 | 761.83 | 762.50 | 762.50 | -1.29% | 474,446 |
| Jul 15, 2025 | 761.50 | 782.50 | 761.50 | 772.50 | 772.50 | -0.39% | 418,834 |
| Jul 14, 2025 | 767.50 | 782.00 | 763.91 | 775.50 | 775.50 | 0.26% | 420,007 |
| Jul 11, 2025 | 789.50 | 789.50 | 771.00 | 773.50 | 773.50 | -1.28% | 553,980 |
| Jul 10, 2025 | 775.00 | 785.00 | 772.00 | 783.50 | 783.50 | 2.22% | 1,657,316 |
| Jul 9, 2025 | 758.00 | 775.50 | 758.00 | 766.50 | 766.50 | -0.58% | 550,174 |
| Jul 8, 2025 | 768.00 | 775.50 | 763.50 | 771.00 | 771.00 | 0.85% | 728,550 |
| Jul 7, 2025 | 771.00 | 772.00 | 764.50 | 764.50 | 764.50 | -0.59% | 1,037,428 |
| Jul 4, 2025 | 782.50 | 782.50 | 767.50 | 769.00 | 769.00 | -1.35% | 696,198 |
| Jul 3, 2025 | 763.00 | 780.50 | 760.17 | 779.50 | 779.50 | 2.84% | 961,195 |
| Jul 2, 2025 | 750.00 | 758.00 | 745.50 | 758.00 | 758.00 | 1.61% | 1,171,302 |
| Jul 1, 2025 | 724.00 | 746.00 | 724.00 | 746.00 | 746.00 | 2.75% | 918,990 |
| Jun 30, 2025 | 727.50 | 731.00 | 721.00 | 726.00 | 726.00 | 0.14% | 561,533 |
| Jun 27, 2025 | 728.50 | 729.00 | 718.50 | 725.00 | 725.00 | 0.55% | 482,326 |
| Jun 26, 2025 | 684.00 | 728.50 | 683.00 | 721.00 | 721.00 | 5.87% | 974,646 |
| Jun 25, 2025 | 693.50 | 696.50 | 681.00 | 681.00 | 681.00 | -2.23% | 1,693,222 |
| Jun 24, 2025 | 675.50 | 699.00 | 675.50 | 696.50 | 696.50 | 2.50% | 1,871,075 |
| Jun 23, 2025 | 694.00 | 694.00 | 671.50 | 679.50 | 679.50 | -1.66% | 532,210 |
| Jun 20, 2025 | 675.50 | 695.50 | 675.50 | 691.00 | 691.00 | 0.88% | 3,416,156 |
| Jun 19, 2025 | 675.50 | 689.50 | 675.50 | 685.00 | 685.00 | 0.15% | 1,063,166 |
| Jun 18, 2025 | 677.00 | 685.50 | 676.00 | 684.00 | 684.00 | 0.37% | 712,594 |
| Jun 17, 2025 | 689.50 | 689.50 | 673.00 | 681.50 | 681.50 | 0.66% | 2,647,544 |
| Jun 16, 2025 | 680.00 | 690.00 | 677.00 | 677.00 | 677.00 | -0.29% | 991,383 |
| Jun 13, 2025 | 666.00 | 680.50 | 665.50 | 679.00 | 679.00 | -0.44% | 599,742 |
| Jun 12, 2025 | 697.00 | 697.00 | 678.00 | 682.00 | 682.00 | -1.09% | 404,837 |
| Jun 11, 2025 | 700.00 | 700.00 | 686.50 | 689.50 | 689.50 | -0.07% | 590,542 |
| Jun 10, 2025 | 698.00 | 698.00 | 680.50 | 690.00 | 690.00 | 1.17% | 756,421 |
| Jun 9, 2025 | 684.50 | 688.50 | 679.50 | 682.00 | 682.00 | -0.44% | 496,472 |
| Jun 6, 2025 | 684.50 | 687.50 | 679.00 | 685.00 | 685.00 | 0.51% | 536,244 |
| Jun 5, 2025 | 680.00 | 685.50 | 677.25 | 681.50 | 681.50 | 0.15% | 584,345 |
| Jun 4, 2025 | 673.00 | 686.50 | 673.00 | 680.50 | 680.50 | -0.29% | 520,434 |
| Jun 3, 2025 | 675.00 | 682.50 | 671.00 | 682.50 | 682.50 | 1.71% | 675,041 |
| Jun 2, 2025 | 674.00 | 682.50 | 671.00 | 671.00 | 671.00 | -1.40% | 1,301,831 |
| May 30, 2025 | 683.50 | 686.50 | 673.00 | 680.50 | 680.50 | 0.81% | 1,821,732 |
| May 29, 2025 | 690.00 | 691.00 | 674.00 | 675.00 | 675.00 | -1.60% | 880,257 |
| May 28, 2025 | 686.00 | 693.50 | 680.00 | 686.00 | 686.00 | -0.22% | 885,870 |
| May 27, 2025 | 690.00 | 691.50 | 681.50 | 687.50 | 687.50 | 0.29% | 838,567 |
| May 23, 2025 | 687.00 | 695.00 | 676.00 | 685.50 | 685.50 | -0.29% | 808,852 |