Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 653.00
-33.00 (-4.81%)
Oct 7, 2026, 2:12 PM GMT
Inchcape Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 686.00 | 686.00 | 645.00 | 653.00 | 653.00 | -4.81% | 654,151 |
| Oct 6, 2026 | 736.00 | 749.50 | 686.00 | 686.00 | 686.00 | -6.22% | 1,640,901 |
| Oct 5, 2026 | 735.00 | 752.00 | 724.50 | 731.50 | 731.50 | -1.08% | 521,052 |
| Oct 2, 2026 | 744.00 | 754.50 | 738.00 | 739.50 | 739.50 | -0.47% | 586,061 |
| Oct 1, 2026 | 735.00 | 754.00 | 735.00 | 743.00 | 743.00 | -0.67% | 1,762,232 |
| Sep 30, 2026 | 751.00 | 755.00 | 743.00 | 748.00 | 748.00 | 0.20% | 1,903,128 |
| Sep 29, 2026 | 761.50 | 773.50 | 746.50 | 746.50 | 746.50 | -1.45% | 862,287 |
| Sep 28, 2026 | 769.50 | 778.00 | 757.50 | 757.50 | 757.50 | -1.62% | 1,112,160 |
| Sep 25, 2026 | 789.50 | 792.00 | 770.00 | 770.00 | 770.00 | -1.35% | 876,402 |
| Sep 24, 2026 | 806.50 | 806.50 | 780.50 | 780.50 | 780.50 | -0.89% | 865,161 |
| Sep 23, 2026 | 802.00 | 809.50 | 786.00 | 787.50 | 787.50 | -2.54% | 849,167 |
| Sep 22, 2026 | 791.50 | 818.10 | 791.50 | 808.00 | 808.00 | 0.31% | 972,029 |
| Sep 21, 2026 | 821.50 | 821.50 | 802.50 | 805.50 | 805.50 | 0.37% | 545,521 |
| Sep 18, 2026 | 817.00 | 822.00 | 801.50 | 802.50 | 802.50 | -1.89% | 2,059,974 |
| Sep 17, 2026 | 802.50 | 824.00 | 802.50 | 818.00 | 818.00 | 1.61% | 941,129 |
| Sep 16, 2026 | 802.50 | 812.50 | 798.00 | 805.00 | 805.00 | 0.25% | 605,417 |
| Sep 15, 2026 | 802.00 | 807.00 | 793.00 | 803.00 | 803.00 | - | 793,563 |
| Sep 14, 2026 | 809.50 | 816.00 | 798.00 | 803.00 | 803.00 | -0.99% | 536,598 |
| Sep 11, 2026 | 812.50 | 823.50 | 804.00 | 811.00 | 811.00 | 0.25% | 462,891 |
| Sep 10, 2026 | 820.00 | 825.50 | 809.00 | 809.00 | 809.00 | -1.04% | 600,693 |
| Sep 9, 2026 | 855.00 | 855.00 | 817.50 | 817.50 | 817.50 | -2.39% | 636,106 |
| Sep 8, 2026 | 867.00 | 867.00 | 833.50 | 837.50 | 837.50 | -1.06% | 497,306 |
| Sep 7, 2026 | 869.50 | 869.50 | 844.00 | 846.50 | 846.50 | -0.35% | 1,289,796 |
| Sep 4, 2026 | 847.50 | 852.00 | 841.50 | 849.50 | 849.50 | 0.65% | 843,792 |
| Sep 3, 2026 | 852.00 | 852.00 | 835.00 | 844.00 | 844.00 | 0.06% | 475,740 |
| Sep 2, 2026 | 841.50 | 851.00 | 838.50 | 843.50 | 843.50 | - | 1,469,384 |
| Sep 1, 2026 | 839.00 | 850.00 | 830.50 | 843.50 | 843.50 | -0.71% | 531,392 |
| Aug 28, 2026 | 822.50 | 854.00 | 822.50 | 849.50 | 849.50 | 1.43% | 842,253 |
| Aug 27, 2026 | 818.00 | 849.50 | 818.00 | 837.50 | 837.50 | -0.06% | 480,935 |
| Aug 26, 2026 | 817.00 | 840.50 | 817.00 | 838.00 | 838.00 | 2.13% | 2,079,393 |
| Aug 25, 2026 | 805.50 | 833.50 | 805.50 | 820.50 | 820.50 | -0.30% | 376,995 |
| Aug 24, 2026 | 826.00 | 834.00 | 821.50 | 823.00 | 823.00 | -0.90% | 341,980 |
| Aug 21, 2026 | 806.00 | 830.50 | 806.00 | 830.50 | 830.50 | 2.22% | 309,529 |
| Aug 20, 2026 | 815.00 | 821.50 | 809.00 | 812.50 | 812.50 | -0.61% | 847,313 |
| Aug 19, 2026 | 799.00 | 819.50 | 799.00 | 817.50 | 817.50 | 0.12% | 530,142 |
| Aug 18, 2026 | 821.50 | 828.00 | 816.50 | 816.50 | 816.50 | 0.06% | 438,845 |
| Aug 17, 2026 | 811.50 | 830.50 | 811.50 | 816.00 | 816.00 | -1.15% | 517,405 |
| Aug 14, 2026 | 838.50 | 838.50 | 817.00 | 825.50 | 825.50 | 0.79% | 525,065 |
| Aug 13, 2026 | 823.50 | 831.00 | 818.00 | 819.00 | 819.00 | -0.18% | 619,302 |
| Aug 12, 2026 | 847.50 | 847.50 | 818.00 | 820.50 | 820.50 | -0.85% | 1,334,578 |
| Aug 11, 2026 | 839.50 | 839.50 | 825.50 | 827.50 | 827.50 | -0.48% | 494,323 |
| Aug 10, 2026 | 855.00 | 855.00 | 831.50 | 831.50 | 831.50 | -0.72% | 1,131,026 |
| Aug 7, 2026 | 819.50 | 837.50 | 819.50 | 837.50 | 837.50 | 1.33% | 1,767,653 |
| Aug 6, 2026 | 830.00 | 840.50 | 825.00 | 826.50 | 826.50 | -0.74% | 594,267 |
| Aug 5, 2026 | 844.50 | 850.00 | 835.50 | 843.50 | 832.70 | 0.36% | 472,461 |
| Aug 4, 2026 | 840.50 | 849.00 | 826.00 | 840.50 | 829.74 | 0.06% | 1,256,890 |
| Aug 3, 2026 | 844.00 | 849.00 | 827.50 | 840.00 | 829.25 | 0.18% | 2,391,693 |
| Jul 31, 2026 | 857.00 | 857.50 | 838.50 | 838.50 | 827.76 | -1.87% | 517,665 |
| Jul 30, 2026 | 854.50 | 859.50 | 842.50 | 854.50 | 843.56 | -0.18% | 1,176,067 |
| Jul 29, 2026 | 839.50 | 870.50 | 832.00 | 856.00 | 845.04 | 3.69% | 1,724,248 |