Inchcape

(INCH)
Sector: Industrial Support Services
762.50p
-4.00p -0.52
Last updated: 12:31:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 742.50p 767.00p 742.50p 748.00p 593,448
21/11/2024 742.00p 750.50p 730.50p 748.00p 1,529,969
20/11/2024 754.00p 763.50p 740.50p 740.50p 713,825
19/11/2024 768.00p 776.50p 748.50p 751.50p 859,935
18/11/2024 778.50p 780.50p 767.00p 770.00p 718,378
15/11/2024 747.50p 789.00p 747.50p 765.50p 854,586
14/11/2024 749.00p 765.50p 733.00p 765.50p 771,894
13/11/2024 745.00p 752.50p 744.50p 748.00p 663,642
12/11/2024 736.50p 752.50p 736.50p 746.50p 1,132,255
11/11/2024 767.00p 767.00p 746.50p 746.50p 360,807
08/11/2024 739.00p 762.50p 739.00p 749.00p 500,205
07/11/2024 744.00p 759.21p 742.00p 757.00p 590,733
06/11/2024 745.00p 756.00p 730.00p 739.50p 703,083
05/11/2024 731.50p 747.00p 731.50p 738.50p 688,967
04/11/2024 729.50p 745.00p 723.62p 732.50p 546,698
01/11/2024 717.50p 734.00p 706.73p 731.50p 1,426,075
31/10/2024 724.00p 724.50p 708.74p 716.00p 2,125,780
30/10/2024 725.00p 739.00p 724.00p 724.00p 1,373,173
29/10/2024 737.00p 741.00p 724.00p 728.50p 792,867
28/10/2024 739.00p 743.00p 731.00p 740.00p 866,360
25/10/2024 725.00p 736.50p 721.00p 731.00p 914,964
24/10/2024 746.50p 772.00p 706.50p 762.50p 1,291,301
23/10/2024 777.50p 784.50p 762.50p 780.00p 782,125
22/10/2024 756.50p 782.50p 756.50p 780.00p 387,834
21/10/2024 798.50p 798.50p 771.50p 773.50p 548,049
18/10/2024 770.00p 788.00p 770.00p 779.50p 779,753
17/10/2024 782.00p 788.50p 777.50p 785.50p 525,133
16/10/2024 784.00p 786.00p 766.50p 783.50p 746,115
15/10/2024 776.00p 779.00p 763.31p 768.50p 804,053
14/10/2024 775.00p 775.00p 760.00p 768.00p 366,747
11/10/2024 776.50p 776.50p 756.50p 762.50p 307,815
10/10/2024 746.00p 765.25p 746.00p 760.00p 367,620
09/10/2024 763.00p 772.00p 755.50p 763.00p 546,530
08/10/2024 764.50p 764.50p 751.50p 755.50p 591,631
07/10/2024 788.00p 788.00p 760.00p 762.50p 1,168,651
04/10/2024 789.00p 789.00p 764.50p 779.00p 576,507
03/10/2024 778.00p 782.50p 769.50p 770.50p 926,708
02/10/2024 782.50p 789.50p 775.50p 778.00p 1,175,781
01/10/2024 815.50p 815.50p 787.00p 790.00p 522,488
30/09/2024 819.50p 819.50p 796.50p 796.50p 676,012
27/09/2024 804.50p 816.00p 804.50p 811.50p 1,130,199
26/09/2024 813.00p 813.00p 790.50p 809.00p 441,568
25/09/2024 798.50p 802.00p 793.00p 796.50p 503,075
24/09/2024 800.00p 803.03p 786.00p 795.00p 879,397
23/09/2024 793.00p 802.00p 790.50p 798.50p 537,409
20/09/2024 825.00p 833.50p 792.00p 793.00p 1,327,866
19/09/2024 830.50p 849.50p 830.00p 832.00p 504,383
18/09/2024 847.50p 847.50p 818.50p 830.00p 512,025
17/09/2024 840.50p 848.50p 820.50p 830.50p 471,685
16/09/2024 812.50p 823.50p 812.50p 823.50p 393,060
13/09/2024 812.00p 830.50p 812.00p 817.50p 561,901
12/09/2024 833.50p 833.50p 813.00p 814.00p 435,097
11/09/2024 814.00p 832.50p 812.50p 814.00p 492,270
10/09/2024 833.00p 833.00p 812.50p 824.00p 473,603
09/09/2024 855.50p 855.50p 825.00p 829.00p 398,304
06/09/2024 818.50p 845.00p 818.50p 836.00p 1,142,517
05/09/2024 855.50p 855.50p 827.00p 832.00p 343,014
04/09/2024 835.00p 837.50p 827.04p 837.00p 364,770
03/09/2024 825.50p 850.50p 825.50p 835.50p 446,430
02/09/2024 847.00p 856.00p 838.00p 852.00p 1,200,180
30/08/2024 845.00p 859.00p 845.00p 852.00p 594,581
29/08/2024 845.50p 862.00p 840.00p 851.50p 922,670
28/08/2024 847.00p 852.13p 842.50p 845.00p 395,937
27/08/2024 847.50p 859.50p 845.50p 847.00p 484,894
26/08/2024 813.00p 843.50p 813.00p 837.50p 293,904
23/08/2024 813.00p 843.50p 813.00p 837.50p 293,904
22/08/2024 813.00p 843.50p 813.00p 837.50p 293,904
21/08/2024 820.00p 833.00p 813.00p 833.00p 434,248
20/08/2024 823.00p 827.50p 816.00p 822.00p 306,846
19/08/2024 820.00p 832.50p 812.00p 823.00p 385,275
16/08/2024 825.50p 826.50p 810.00p 826.50p 679,699
15/08/2024 827.00p 827.50p 804.00p 818.00p 529,069
14/08/2024 812.00p 817.50p 802.50p 807.50p 596,650
13/08/2024 811.00p 826.00p 805.00p 806.00p 653,826
12/08/2024 802.00p 817.00p 793.50p 816.00p 415,161
09/08/2024 791.00p 806.50p 791.00p 797.50p 343,015
08/08/2024 801.00p 806.50p 785.50p 787.50p 485,625
07/08/2024 810.00p 827.00p 807.50p 807.50p 461,570
06/08/2024 807.00p 814.50p 791.00p 807.50p 1,575,698
05/08/2024 816.00p 843.19p 787.00p 803.00p 982,103
02/08/2024 849.50p 863.50p 833.00p 833.00p 660,021
01/08/2024 859.00p 874.00p 828.50p 856.50p 820,629
31/07/2024 846.00p 861.50p 821.50p 843.00p 989,537
30/07/2024 844.50p 869.50p 804.50p 859.50p 846,584
29/07/2024 856.50p 861.90p 837.00p 841.00p 427,352
26/07/2024 858.00p 865.00p 830.00p 839.00p 457,561
25/07/2024 835.00p 843.00p 817.50p 839.00p 326,120
24/07/2024 839.50p 853.50p 832.00p 849.00p 275,377
23/07/2024 848.50p 848.50p 834.94p 836.00p 194,145
22/07/2024 840.00p 848.50p 827.50p 842.00p 297,497
19/07/2024 827.50p 839.00p 820.00p 833.50p 278,560
18/07/2024 837.50p 843.00p 817.50p 828.00p 457,159
17/07/2024 824.00p 830.00p 817.00p 830.00p 232,236
16/07/2024 831.50p 831.50p 812.50p 827.00p 303,034
15/07/2024 805.00p 824.50p 805.00p 822.00p 313,689
12/07/2024 793.00p 823.50p 793.00p 820.00p 357,996
11/07/2024 780.00p 809.00p 780.00p 809.00p 221,493
10/07/2024 790.00p 791.00p 781.50p 791.00p 379,076
09/07/2024 781.00p 794.50p 773.50p 781.50p 2,704,603
08/07/2024 810.50p 810.50p 789.00p 800.50p 397,704
05/07/2024 810.00p 812.50p 784.00p 800.00p 604,656
04/07/2024 790.00p 800.00p 788.50p 797.00p 401,889
03/07/2024 755.00p 790.50p 755.00p 790.50p 679,616
02/07/2024 740.50p 752.50p 736.00p 747.50p 416,935
01/07/2024 760.00p 760.00p 743.00p 745.00p 243,971
28/06/2024 751.50p 757.50p 740.00p 744.00p 467,572
27/06/2024 738.00p 756.50p 738.00p 755.00p 381,679
26/06/2024 752.50p 754.00p 741.50p 744.00p 744,112
25/06/2024 756.00p 763.50p 749.00p 752.50p 330,593
24/06/2024 739.50p 768.00p 739.50p 763.50p 272,623
21/06/2024 765.00p 767.00p 745.39p 756.50p 1,080,551
20/06/2024 751.00p 765.00p 751.00p 763.00p 511,985
19/06/2024 755.00p 761.14p 750.00p 754.50p 553,478
18/06/2024 748.00p 761.50p 745.50p 753.00p 595,749
17/06/2024 751.50p 751.50p 742.50p 750.50p 444,714
14/06/2024 750.50p 753.50p 733.00p 743.00p 528,399
13/06/2024 779.00p 779.00p 749.00p 756.00p 576,409
12/06/2024 790.50p 790.50p 765.50p 778.00p 443,703
11/06/2024 785.00p 792.50p 773.50p 773.50p 593,617
10/06/2024 770.50p 792.50p 770.50p 791.00p 474,753
07/06/2024 798.00p 802.50p 773.50p 789.00p 328,216
06/06/2024 797.50p 806.00p 794.00p 800.00p 256,263
05/06/2024 805.50p 807.00p 789.92p 798.00p 259,962
04/06/2024 814.50p 821.50p 806.00p 810.00p 571,403
03/06/2024 801.00p 823.21p 798.00p 819.00p 406,012
31/05/2024 812.50p 819.50p 796.00p 796.00p 1,415,211
30/05/2024 818.00p 829.00p 810.00p 816.50p 584,754
29/05/2024 825.00p 828.00p 797.50p 807.00p 1,132,275
28/05/2024 819.00p 832.50p 810.50p 826.00p 639,118
27/05/2024 837.00p 837.00p 820.00p 822.50p 466,337