Inchcape plc (LON:INCH)
London · Delayed Price · Currency is GBP · Price in GBX 838.00
+17.50 (2.13%)
Aug 26, 2026, 5:15 PM GMT
Inchcape Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 817.00 | 840.53 | 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 | 831.00 | 822.00 | 823.00 | 823.00 | -0.90% | 341,954 |
| Aug 21, 2026 | 806.00 | 830.50 | 806.00 | 830.50 | 830.50 | 2.22% | 309,514 |
| Aug 20, 2026 | 815.00 | 818.00 | 809.00 | 812.50 | 812.50 | -0.61% | 847,300 |
| Aug 19, 2026 | 799.00 | 817.50 | 799.00 | 817.50 | 817.50 | 0.12% | 530,129 |
| Aug 18, 2026 | 821.50 | 828.00 | 816.50 | 816.50 | 816.50 | 0.06% | 437,318 |
| Aug 17, 2026 | 811.50 | 826.00 | 811.50 | 816.00 | 816.00 | -1.15% | 517,387 |
| Aug 14, 2026 | 838.50 | 838.50 | 817.00 | 825.50 | 825.50 | 0.79% | 524,649 |
| Aug 13, 2026 | 823.50 | 831.00 | 819.00 | 819.00 | 819.00 | -0.18% | 606,438 |
| 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 |
| Jul 8, 2026 | 771.00 | 774.50 | 758.50 | 761.50 | 751.75 | -1.36% | 633,688 |
| Jul 7, 2026 | 770.50 | 781.00 | 770.50 | 772.00 | 762.12 | -0.26% | 357,969 |
| Jul 6, 2026 | 798.50 | 798.50 | 774.00 | 774.00 | 764.09 | -0.71% | 458,463 |
| Jul 3, 2026 | 778.00 | 783.50 | 769.50 | 779.50 | 769.52 | 1.04% | 590,924 |
| Jul 2, 2026 | 764.50 | 779.50 | 764.50 | 771.50 | 761.62 | -0.64% | 1,365,557 |
| Jul 1, 2026 | 789.50 | 789.50 | 760.00 | 776.50 | 766.56 | 0.71% | 757,483 |
| Jun 30, 2026 | 754.50 | 777.00 | 754.50 | 771.00 | 761.13 | -0.19% | 942,963 |
| Jun 29, 2026 | 780.50 | 790.50 | 771.00 | 772.50 | 762.61 | -1.84% | 583,663 |
| Jun 26, 2026 | 797.50 | 800.00 | 783.50 | 787.00 | 776.92 | -1.13% | 583,354 |
| Jun 25, 2026 | 799.00 | 807.00 | 796.00 | 796.00 | 785.81 | -0.75% | 585,059 |
| Jun 24, 2026 | 815.50 | 815.50 | 792.50 | 802.00 | 791.73 | - | 781,041 |
| Jun 23, 2026 | 806.50 | 806.50 | 790.50 | 802.00 | 791.73 | -0.12% | 1,372,088 |
| Jun 22, 2026 | 812.00 | 812.00 | 800.00 | 803.00 | 792.72 | - | 548,053 |
| Jun 19, 2026 | 814.00 | 815.00 | 803.00 | 803.00 | 792.72 | -1.35% | 1,567,451 |
| Jun 18, 2026 | 816.50 | 820.00 | 804.00 | 814.00 | 803.58 | -0.97% | 1,000,865 |