Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 721.50
+25.00 (3.59%)
Oct 20, 2025, 4:49 PM BST
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 689.50 | 723.00 | 689.50 | 721.50 | 721.50 | 3.59% | 580,384 |
| Oct 17, 2025 | 691.50 | 701.00 | 684.00 | 696.50 | 696.50 | -0.57% | 568,617 |
| 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% | 1,402,773 |
| Oct 13, 2025 | 713.50 | 736.00 | 713.50 | 732.50 | 732.50 | 1.45% | 727,507 |
| Oct 10, 2025 | 731.00 | 734.69 | 720.00 | 722.00 | 722.00 | -0.07% | 477,033 |
| Oct 9, 2025 | 716.50 | 722.50 | 713.00 | 722.50 | 722.50 | 0.98% | 687,214 |
| Oct 8, 2025 | 724.50 | 724.50 | 709.00 | 715.50 | 715.50 | 1.06% | 3,597,243 |
| Oct 7, 2025 | 694.50 | 714.00 | 694.50 | 708.00 | 708.00 | -0.49% | 372,687 |
| Oct 6, 2025 | 700.00 | 721.00 | 700.00 | 711.50 | 711.50 | -0.70% | 439,132 |
| Oct 3, 2025 | 682.50 | 716.50 | 682.50 | 716.50 | 716.50 | 2.43% | 529,132 |
| Oct 2, 2025 | 704.50 | 708.00 | 695.00 | 699.50 | 699.50 | -0.14% | 1,662,456 |
| Oct 1, 2025 | 678.00 | 705.00 | 678.00 | 700.50 | 700.50 | 1.16% | 662,802 |
| Sep 30, 2025 | 689.50 | 700.00 | 688.45 | 692.50 | 692.50 | -0.29% | 686,517 |
| Sep 29, 2025 | 675.50 | 697.50 | 675.50 | 694.50 | 694.50 | 2.13% | 722,464 |
| Sep 26, 2025 | 677.50 | 683.50 | 675.00 | 680.00 | 680.00 | 0.44% | 646,091 |
| Sep 25, 2025 | 674.00 | 687.00 | 674.00 | 677.00 | 677.00 | -0.88% | 432,420 |
| Sep 24, 2025 | 691.50 | 691.50 | 676.50 | 683.00 | 683.00 | -0.51% | 973,282 |
| Sep 23, 2025 | 677.50 | 689.00 | 676.50 | 686.50 | 686.50 | 1.55% | 708,455 |
| Sep 22, 2025 | 681.00 | 682.50 | 675.00 | 676.00 | 676.00 | -0.73% | 416,784 |
| Sep 19, 2025 | 672.00 | 686.00 | 672.00 | 681.00 | 681.00 | -0.29% | 2,002,229 |
| Sep 18, 2025 | 689.50 | 695.50 | 675.50 | 683.00 | 683.00 | 3.09% | 1,488,316 |
| 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 |