Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 827.50
+22.50 (2.80%)
Mar 5, 2026, 4:45 PM GMT
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 800.50 | 831.00 | 800.50 | 827.00 | - | 2.73% | 180,237 |
| Mar 4, 2026 | 775.00 | 809.00 | 775.00 | 805.00 | 805.00 | 1.96% | 869,800 |
| Mar 3, 2026 | 854.00 | 854.00 | 772.50 | 789.50 | 789.50 | -9.25% | 3,257,633 |
| Mar 2, 2026 | 882.00 | 884.00 | 861.50 | 870.00 | 870.00 | -2.08% | 1,019,679 |
| Feb 27, 2026 | 889.50 | 895.00 | 879.00 | 888.50 | 888.50 | -0.17% | 981,267 |
| Feb 26, 2026 | 876.00 | 891.00 | 876.00 | 890.00 | 890.00 | 0.79% | 262,512 |
| Feb 25, 2026 | 860.00 | 888.50 | 860.00 | 883.00 | 883.00 | 0.23% | 362,708 |
| Feb 24, 2026 | 873.00 | 887.00 | 862.50 | 881.00 | 881.00 | 1.03% | 586,462 |
| Feb 23, 2026 | 886.50 | 886.50 | 867.50 | 872.00 | 872.00 | -1.47% | 530,909 |
| Feb 20, 2026 | 877.50 | 891.50 | 877.50 | 885.00 | 885.00 | -0.06% | 483,092 |
| Feb 19, 2026 | 884.00 | 890.50 | 873.50 | 885.50 | 885.50 | 0.74% | 813,646 |
| Feb 18, 2026 | 852.00 | 884.00 | 845.50 | 879.00 | 879.00 | 5.02% | 889,846 |
| Feb 17, 2026 | 850.00 | 850.00 | 829.00 | 837.00 | 837.00 | 0.06% | 413,672 |
| Feb 16, 2026 | 820.50 | 844.00 | 820.50 | 836.50 | 836.50 | -0.54% | 437,162 |
| Feb 13, 2026 | 821.00 | 845.00 | 821.00 | 841.00 | 841.00 | 0.12% | 501,692 |
| Feb 12, 2026 | 873.50 | 873.50 | 834.00 | 840.00 | 840.00 | -1.93% | 940,054 |
| Feb 11, 2026 | 852.50 | 862.00 | 845.50 | 856.50 | 856.50 | 0.82% | 635,940 |
| Feb 10, 2026 | 846.00 | 852.00 | 835.00 | 849.50 | 849.50 | 1.19% | 1,144,392 |
| Feb 9, 2026 | 834.00 | 839.50 | 829.00 | 839.50 | 839.50 | 1.02% | 687,246 |
| Feb 6, 2026 | 825.00 | 840.00 | 824.50 | 831.00 | 831.00 | 0.12% | 917,723 |
| Feb 5, 2026 | 832.50 | 835.00 | 824.00 | 830.00 | 830.00 | -0.42% | 647,057 |
| Feb 4, 2026 | 824.00 | 839.50 | 820.00 | 833.50 | 833.50 | 1.21% | 1,131,290 |
| Feb 3, 2026 | 822.00 | 825.50 | 818.50 | 823.50 | 823.50 | 0.24% | 851,401 |
| Feb 2, 2026 | 819.50 | 823.50 | 815.50 | 821.50 | 821.50 | 0.61% | 1,558,350 |
| Jan 30, 2026 | 805.00 | 823.50 | 805.00 | 816.50 | 816.50 | -0.18% | 1,204,796 |
| Jan 29, 2026 | 819.00 | 824.50 | 812.50 | 818.00 | 818.00 | 0.37% | 1,296,118 |
| Jan 28, 2026 | 798.50 | 823.00 | 798.50 | 815.00 | 815.00 | 0.18% | 739,116 |
| Jan 27, 2026 | 811.00 | 820.00 | 802.00 | 813.50 | 813.50 | 1.50% | 808,894 |
| Jan 26, 2026 | 811.00 | 816.00 | 801.50 | 801.50 | 801.50 | -1.05% | 635,621 |
| Jan 23, 2026 | 820.50 | 820.50 | 789.00 | 810.00 | 810.00 | 1.06% | 921,302 |
| Jan 22, 2026 | 797.50 | 805.50 | 793.50 | 801.50 | 801.50 | 1.07% | 1,044,543 |
| Jan 21, 2026 | 791.00 | 796.50 | 780.00 | 793.00 | 793.00 | 1.02% | 1,566,410 |
| Jan 20, 2026 | 797.00 | 797.00 | 781.50 | 785.00 | 785.00 | -0.38% | 663,721 |
| Jan 19, 2026 | 781.00 | 794.00 | 775.00 | 788.00 | 788.00 | 0.32% | 497,477 |
| Jan 16, 2026 | 794.50 | 794.50 | 781.00 | 785.50 | 785.50 | -0.51% | 613,761 |
| Jan 15, 2026 | 797.00 | 798.50 | 785.50 | 789.50 | 789.50 | -0.82% | 591,239 |
| Jan 14, 2026 | 786.00 | 797.00 | 780.50 | 796.00 | 796.00 | 1.40% | 708,459 |
| Jan 13, 2026 | 799.50 | 799.50 | 780.00 | 785.00 | 785.00 | -0.88% | 405,716 |
| Jan 12, 2026 | 786.50 | 792.00 | 778.00 | 792.00 | 792.00 | 1.15% | 1,055,108 |
| Jan 9, 2026 | 774.50 | 787.50 | 774.50 | 783.00 | 783.00 | 0.97% | 536,160 |
| Jan 8, 2026 | 766.00 | 775.50 | 760.50 | 775.50 | 775.50 | 0.71% | 391,704 |
| Jan 7, 2026 | 773.50 | 773.50 | 758.50 | 770.00 | 770.00 | -0.26% | 484,163 |
| Jan 6, 2026 | 760.50 | 772.00 | 760.50 | 772.00 | 772.00 | 0.39% | 323,004 |
| Jan 5, 2026 | 751.50 | 773.50 | 751.50 | 769.00 | 769.00 | -0.06% | 1,145,564 |
| Jan 2, 2026 | 769.50 | 771.00 | 756.00 | 769.50 | 769.50 | 0.07% | 341,808 |
| Dec 31, 2025 | 774.00 | 774.00 | 766.50 | 769.00 | 769.00 | -0.71% | 95,930 |
| Dec 30, 2025 | 780.50 | 788.50 | 767.50 | 774.50 | 774.50 | 0.13% | 390,951 |
| Dec 29, 2025 | 755.00 | 773.50 | 755.00 | 773.50 | 773.50 | 0.72% | 216,457 |
| Dec 24, 2025 | 764.00 | 776.00 | 764.00 | 768.00 | 768.00 | -1.03% | 135,384 |
| Dec 23, 2025 | 782.50 | 782.50 | 765.66 | 776.00 | 776.00 | 0.06% | 439,953 |