Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 826.00
-12.00 (-1.43%)
Jun 3, 2026, 4:53 PM GMT
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 833.83 | 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 |
| May 6, 2026 | 835.40 | 858.00 | 830.80 | 840.20 | 817.40 | 1.74% | 833,644 |
| May 5, 2026 | 829.40 | 836.60 | 823.40 | 825.80 | 803.39 | -1.05% | 648,938 |
| May 1, 2026 | 809.80 | 836.40 | 809.80 | 834.60 | 811.95 | 1.02% | 358,629 |
| Apr 30, 2026 | 817.00 | 830.60 | 811.40 | 826.20 | 803.78 | 1.62% | 1,769,494 |
| Apr 29, 2026 | 812.20 | 832.00 | 808.40 | 813.00 | 790.94 | 0.10% | 636,918 |
| Apr 28, 2026 | 812.20 | 817.60 | 805.20 | 812.20 | 790.16 | 0.05% | 632,580 |
| Apr 27, 2026 | 807.40 | 811.80 | 802.40 | 811.80 | 789.77 | 1.12% | 933,542 |
| Apr 24, 2026 | 790.20 | 808.20 | 790.20 | 802.80 | 781.01 | 0.80% | 763,965 |
| Apr 23, 2026 | 804.40 | 818.40 | 789.60 | 796.40 | 774.79 | -2.23% | 1,318,951 |
| Apr 22, 2026 | 826.80 | 826.80 | 814.20 | 814.60 | 792.49 | -0.66% | 802,130 |
| Apr 21, 2026 | 827.80 | 827.80 | 814.20 | 820.00 | 797.75 | 0.86% | 515,833 |
| Apr 20, 2026 | 818.00 | 821.80 | 806.60 | 813.00 | 790.94 | -0.88% | 413,278 |
| Apr 17, 2026 | 805.00 | 826.00 | 800.80 | 820.20 | 797.94 | 2.04% | 656,336 |
| Apr 16, 2026 | 798.60 | 806.00 | 798.60 | 803.80 | 781.99 | 0.65% | 577,336 |
| Apr 15, 2026 | 820.00 | 820.00 | 794.00 | 798.60 | 776.93 | -1.41% | 766,584 |
| Apr 14, 2026 | 803.40 | 810.40 | 796.20 | 810.00 | 788.02 | 1.50% | 928,108 |
| Apr 13, 2026 | 805.20 | 805.20 | 773.80 | 798.00 | 776.35 | 0.66% | 474,901 |
| Apr 10, 2026 | 770.00 | 802.60 | 770.00 | 792.80 | 771.29 | 0.48% | 913,262 |
| Apr 9, 2026 | 804.20 | 814.60 | 784.60 | 789.00 | 767.59 | -2.88% | 936,030 |
| Apr 8, 2026 | 790.20 | 818.80 | 789.80 | 812.40 | 790.35 | 5.51% | 972,644 |
| Apr 7, 2026 | 766.40 | 791.00 | 766.40 | 770.00 | 749.11 | -1.22% | 603,015 |
| Apr 2, 2026 | 773.50 | 782.50 | 769.50 | 779.50 | 758.35 | -0.32% | 938,946 |
| Apr 1, 2026 | 755.00 | 782.00 | 755.00 | 782.00 | 760.78 | 4.27% | 1,441,523 |
| Mar 31, 2026 | 768.50 | 780.50 | 750.00 | 750.00 | 729.65 | -2.28% | 1,468,275 |
| Mar 30, 2026 | 780.00 | 789.50 | 764.50 | 767.50 | 746.67 | -2.54% | 892,282 |
| Mar 27, 2026 | 809.50 | 809.50 | 787.50 | 787.50 | 766.13 | -2.30% | 1,020,531 |
| Mar 26, 2026 | 795.00 | 809.50 | 790.00 | 806.00 | 784.13 | 0.62% | 478,601 |
| Mar 25, 2026 | 796.50 | 801.00 | 793.50 | 801.00 | 779.26 | 1.39% | 425,117 |
| Mar 24, 2026 | 788.00 | 790.50 | 778.50 | 790.00 | 768.56 | 0.51% | 441,010 |
| Mar 23, 2026 | 773.50 | 799.50 | 759.50 | 786.00 | 764.67 | 0.38% | 694,153 |
| Mar 20, 2026 | 780.00 | 787.50 | 770.50 | 783.00 | 761.75 | 0.90% | 2,466,239 |