Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 798.00
+2.00 (0.25%)
Jul 17, 2026, 4:49 PM GMT
Inchcape Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 796.00 | 796.00 | 785.00 | 796.00 | 796.00 | 0.44% | 420,857 |
| Jul 15, 2026 | 779.50 | 794.00 | 776.50 | 792.50 | 792.50 | 1.34% | 348,998 |
| Jul 14, 2026 | 777.00 | 782.50 | 771.50 | 782.00 | 782.00 | 0.45% | 293,693 |
| Jul 13, 2026 | 774.50 | 779.50 | 769.00 | 778.50 | 778.50 | 0.32% | 392,901 |
| Jul 10, 2026 | 763.50 | 778.50 | 763.50 | 776.00 | 776.00 | 1.11% | 469,998 |
| Jul 9, 2026 | 769.50 | 769.50 | 759.50 | 767.50 | 767.50 | 0.79% | 497,818 |
| Jul 8, 2026 | 771.00 | 774.50 | 758.50 | 761.50 | 761.50 | -1.36% | 633,688 |
| Jul 7, 2026 | 770.50 | 781.00 | 770.50 | 772.00 | 772.00 | -0.26% | 357,969 |
| Jul 6, 2026 | 798.50 | 798.50 | 774.00 | 774.00 | 774.00 | -0.71% | 458,463 |
| Jul 3, 2026 | 778.00 | 783.50 | 769.50 | 779.50 | 779.50 | 1.04% | 590,924 |
| Jul 2, 2026 | 764.50 | 779.50 | 764.50 | 771.50 | 771.50 | -0.64% | 1,365,557 |
| Jul 1, 2026 | 789.50 | 789.50 | 760.00 | 776.50 | 776.50 | 0.71% | 757,483 |
| Jun 30, 2026 | 754.50 | 777.00 | 754.50 | 771.00 | 771.00 | -0.19% | 942,963 |
| Jun 29, 2026 | 780.50 | 790.50 | 771.00 | 772.50 | 772.50 | -1.84% | 583,663 |
| Jun 26, 2026 | 797.50 | 800.00 | 783.50 | 787.00 | 787.00 | -1.13% | 583,354 |
| Jun 25, 2026 | 799.00 | 807.00 | 796.00 | 796.00 | 796.00 | -0.75% | 585,059 |
| Jun 24, 2026 | 815.50 | 815.50 | 792.50 | 802.00 | 802.00 | - | 781,041 |
| Jun 23, 2026 | 806.50 | 806.50 | 790.50 | 802.00 | 802.00 | -0.12% | 1,372,088 |
| Jun 22, 2026 | 812.00 | 812.00 | 800.00 | 803.00 | 803.00 | - | 548,053 |
| Jun 19, 2026 | 814.00 | 815.00 | 803.00 | 803.00 | 803.00 | -1.35% | 1,567,451 |
| Jun 18, 2026 | 816.50 | 820.00 | 804.00 | 814.00 | 814.00 | -0.97% | 1,000,865 |
| Jun 17, 2026 | 826.50 | 829.00 | 810.50 | 822.00 | 822.00 | -0.06% | 782,656 |
| Jun 16, 2026 | 844.50 | 844.50 | 815.50 | 822.50 | 822.50 | -0.24% | 631,122 |
| Jun 15, 2026 | 845.00 | 845.00 | 817.00 | 824.50 | 824.50 | -0.06% | 1,070,680 |
| Jun 12, 2026 | 835.00 | 835.00 | 820.00 | 825.00 | 825.00 | 1.16% | 842,895 |
| Jun 11, 2026 | 800.00 | 822.50 | 800.00 | 815.50 | 815.50 | 0.06% | 662,181 |
| Jun 10, 2026 | 808.50 | 820.50 | 808.00 | 815.00 | 815.00 | 1.37% | 645,487 |
| Jun 9, 2026 | 813.00 | 824.50 | 801.50 | 804.00 | 804.00 | -1.05% | 659,671 |
| Jun 8, 2026 | 840.00 | 840.00 | 810.00 | 812.50 | 812.50 | -0.98% | 2,337,635 |
| Jun 5, 2026 | 804.00 | 828.00 | 804.00 | 820.50 | 820.50 | - | 469,900 |
| Jun 4, 2026 | 827.50 | 834.50 | 820.50 | 820.50 | 820.50 | -0.67% | 792,671 |
| Jun 3, 2026 | 850.00 | 850.00 | 826.00 | 826.00 | 826.00 | -1.43% | 810,974 |
| Jun 2, 2026 | 833.50 | 846.50 | 828.50 | 838.00 | 838.00 | 1.09% | 979,241 |
| Jun 1, 2026 | 842.50 | 849.00 | 828.00 | 829.00 | 829.00 | -1.95% | 647,162 |
| May 29, 2026 | 844.50 | 850.50 | 840.00 | 845.50 | 845.50 | 0.77% | 1,162,626 |
| May 28, 2026 | 850.00 | 850.00 | 833.80 | 839.00 | 839.00 | -0.94% | 633,512 |
| May 27, 2026 | 825.00 | 854.00 | 825.00 | 847.00 | 847.00 | 0.83% | 552,237 |
| May 26, 2026 | 850.00 | 853.50 | 840.00 | 840.00 | 840.00 | 0.06% | 562,753 |
| May 22, 2026 | 817.50 | 840.50 | 817.50 | 839.50 | 839.50 | 2.57% | 342,693 |
| May 21, 2026 | 800.00 | 828.00 | 800.00 | 818.50 | 818.50 | -0.18% | 736,509 |
| May 20, 2026 | 800.00 | 823.00 | 800.00 | 820.00 | 820.00 | 1.17% | 1,305,208 |
| May 19, 2026 | 815.50 | 820.00 | 810.50 | 810.50 | 810.50 | -0.43% | 421,744 |
| May 18, 2026 | 802.00 | 818.00 | 802.00 | 814.00 | 814.00 | 0.31% | 427,716 |
| May 15, 2026 | 807.00 | 820.50 | 801.00 | 811.50 | 811.50 | -1.10% | 1,266,718 |
| May 14, 2026 | 837.00 | 837.00 | 817.50 | 820.50 | 820.50 | 0.06% | 631,784 |
| May 13, 2026 | 791.50 | 821.50 | 791.50 | 820.00 | 820.00 | 1.36% | 1,313,514 |
| May 12, 2026 | 831.00 | 834.50 | 809.00 | 809.00 | 809.00 | -1.46% | 843,464 |
| May 11, 2026 | 822.50 | 824.00 | 812.50 | 821.00 | 821.00 | -0.27% | 752,781 |
| May 8, 2026 | 828.00 | 830.40 | 820.00 | 823.20 | 823.20 | -0.41% | 1,084,800 |
| May 7, 2026 | 819.80 | 829.00 | 818.20 | 826.60 | 826.60 | 1.13% | 922,384 |