Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 787.00
-9.00 (-1.13%)
Jun 26, 2026, 4:47 PM GMT
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 781.02 | 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 | 792.50 | -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 |