Inchcape
(INCH)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
837.00p
|
837.00p
|
820.00p
|
822.50p
|
466,337
|
|
23/05/2024
|
811.00p
|
827.50p
|
811.00p
|
820.50p
|
755,709
|
|
22/05/2024
|
807.50p
|
858.51p
|
806.49p
|
828.00p
|
1,312,348
|
|
21/05/2024
|
797.50p
|
824.36p
|
789.00p
|
814.00p
|
468,907
|
|
20/05/2024
|
808.50p
|
833.31p
|
807.50p
|
808.00p
|
340,894
|
|
17/05/2024
|
801.50p
|
831.83p
|
800.00p
|
808.00p
|
1,512,308
|
|
16/05/2024
|
805.50p
|
825.30p
|
786.00p
|
806.00p
|
406,565
|
|
15/05/2024
|
810.00p
|
825.69p
|
799.00p
|
803.50p
|
691,751
|
|
14/05/2024
|
786.00p
|
837.87p
|
783.03p
|
811.00p
|
824,696
|
|
13/05/2024
|
803.00p
|
803.00p
|
773.50p
|
782.50p
|
1,812,330
|
|
10/05/2024
|
782.00p
|
796.00p
|
780.40p
|
788.00p
|
324,923
|