Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 741.50
+18.50 (2.56%)
Nov 21, 2025, 12:34 PM BST
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 728.50 | 744.50 | 720.00 | 742.50 | - | 2.70% | 183,190 |
| 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 |
| Oct 10, 2025 | 731.00 | 734.69 | 720.00 | 722.00 | 722.00 | -0.07% | 477,031 |
| 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 | 714.50 | 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% | 529,133 |
| Oct 2, 2025 | 704.50 | 711.00 | 695.00 | 699.50 | 699.50 | -0.14% | 1,662,457 |
| 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% | 686,516 |
| 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% | 973,281 |
| 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% | 2,002,228 |
| Sep 18, 2025 | 689.50 | 695.50 | 675.50 | 683.00 | 683.00 | 3.09% | 1,488,315 |
| Sep 17, 2025 | 641.00 | 662.50 | 641.00 | 662.50 | 662.50 | 3.43% | 1,057,928 |
| 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% | 500,051 |