Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 810.00
+5.00 (0.62%)
Sep 17, 2026, 11:03 AM GMT
Inchcape Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 811.00 | 813.00 | 806.50 | 810.50 | - | 0.68% | 17,294 |
| Sep 16, 2026 | 802.50 | 810.50 | 798.50 | 805.00 | 805.00 | 0.25% | 604,903 |
| Sep 15, 2026 | 802.00 | 806.50 | 793.00 | 803.00 | 803.00 | - | 793,551 |
| Sep 14, 2026 | 809.50 | 815.50 | 798.00 | 803.00 | 803.00 | -0.99% | 536,581 |
| 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 | 851.50 | 843.00 | 849.50 | 849.50 | 0.65% | 843,755 |
| Sep 3, 2026 | 852.00 | 852.00 | 835.00 | 844.00 | 844.00 | 0.06% | 475,740 |
| Sep 2, 2026 | 841.50 | 850.50 | 838.50 | 843.50 | 843.50 | - | 1,469,356 |
| Sep 1, 2026 | 839.00 | 850.00 | 830.50 | 843.50 | 843.50 | -0.71% | 503,693 |
| 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 |
| Jul 28, 2026 | 829.50 | 849.50 | 791.50 | 825.50 | 814.93 | 0.43% | 1,972,066 |
| Jul 27, 2026 | 822.00 | 835.50 | 822.00 | 822.00 | 811.48 | -0.42% | 715,763 |
| Jul 24, 2026 | 810.00 | 825.50 | 808.50 | 825.50 | 814.93 | 1.91% | 264,377 |
| Jul 23, 2026 | 818.50 | 826.00 | 807.50 | 810.00 | 799.63 | -1.70% | 317,134 |
| Jul 22, 2026 | 801.00 | 826.00 | 799.50 | 824.00 | 813.45 | 2.62% | 501,178 |
| Jul 21, 2026 | 795.00 | 803.00 | 787.00 | 803.00 | 792.72 | 0.50% | 637,961 |
| Jul 20, 2026 | 796.50 | 806.50 | 792.00 | 799.00 | 788.77 | 0.13% | 367,970 |
| Jul 17, 2026 | 795.50 | 806.50 | 790.30 | 798.00 | 787.78 | 0.25% | 416,676 |
| Jul 16, 2026 | 796.00 | 796.00 | 785.00 | 796.00 | 785.81 | 0.44% | 420,857 |
| Jul 15, 2026 | 779.50 | 794.00 | 776.00 | 792.50 | 782.35 | 1.34% | 349,000 |
| Jul 14, 2026 | 777.00 | 782.50 | 771.50 | 782.00 | 771.99 | 0.45% | 293,693 |
| Jul 13, 2026 | 774.50 | 779.50 | 769.00 | 778.50 | 768.53 | 0.32% | 392,901 |
| Jul 10, 2026 | 763.50 | 778.50 | 763.50 | 776.00 | 766.06 | 1.11% | 469,998 |
| Jul 9, 2026 | 769.50 | 769.50 | 759.50 | 767.50 | 757.67 | 0.79% | 497,818 |