Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 835.00 | 837.50 | 827.04 | 837.00 | 771.98 | 364,769 |
| 2024-09-03 | 825.50 | 850.50 | 825.50 | 835.50 | 770.60 | 446,429 |
| 2024-09-02 | 847.00 | 856.00 | 838.00 | 845.00 | 779.36 | 1,200,179 |
| 2024-08-30 | 845.00 | 859.00 | 845.00 | 852.00 | 785.81 | 594,580 |
| 2024-08-29 | 845.50 | 862.00 | 840.00 | 851.50 | 785.35 | 922,668 |
| 2024-08-28 | 847.00 | 852.13 | 842.50 | 845.00 | 779.36 | 395,937 |
| 2024-08-27 | 847.50 | 859.50 | 845.50 | 847.00 | 781.20 | 484,893 |
| 2024-08-23 | 821.00 | 848.00 | 821.00 | 848.00 | 782.12 | 495,195 |
| 2024-08-22 | 813.00 | 843.50 | 813.00 | 837.50 | 772.44 | 293,904 |
| 2024-08-21 | 820.00 | 833.00 | 813.00 | 833.00 | 768.29 | 434,247 |
| 2024-08-20 | 823.00 | 827.50 | 816.00 | 822.00 | 758.14 | 306,846 |
| 2024-08-19 | 820.00 | 832.50 | 812.00 | 823.00 | 759.07 | 385,275 |
| 2024-08-16 | 825.50 | 826.50 | 810.00 | 826.50 | 762.29 | 679,699 |
| 2024-08-15 | 827.00 | 827.50 | 804.00 | 818.00 | 754.46 | 529,069 |
| 2024-08-14 | 812.00 | 817.50 | 802.50 | 807.50 | 744.77 | 596,650 |
| 2024-08-13 | 811.00 | 826.00 | 805.00 | 806.00 | 743.39 | 653,826 |
| 2024-08-12 | 802.00 | 817.00 | 793.50 | 816.00 | 752.61 | 415,160 |
| 2024-08-09 | 791.00 | 806.50 | 791.00 | 797.50 | 735.55 | 343,015 |
| 2024-08-08 | 801.00 | 806.50 | 785.50 | 787.50 | 726.32 | 485,624 |
| 2024-08-07 | 810.00 | 827.00 | 807.50 | 811.50 | 738.04 | 461,569 |
| 2024-08-06 | 807.00 | 814.50 | 791.00 | 807.50 | 734.40 | 1,575,697 |
| 2024-08-05 | 816.00 | 843.19 | 787.00 | 803.00 | 730.31 | 982,123 |
| 2024-08-02 | 849.50 | 863.50 | 833.00 | 833.00 | 757.59 | 867,986 |
| 2024-08-01 | 859.00 | 874.00 | 828.50 | 856.50 | 778.96 | 820,629 |
| 2024-07-31 | 846.00 | 861.50 | 821.50 | 843.00 | 766.69 | 989,536 |
| 2024-07-30 | 844.50 | 869.50 | 804.50 | 859.50 | 781.69 | 846,583 |
| 2024-07-29 | 856.50 | 861.90 | 837.00 | 841.00 | 764.87 | 427,352 |
| 2024-07-26 | 858.00 | 865.00 | 830.00 | 855.00 | 777.60 | 457,560 |
| 2024-07-25 | 835.00 | 843.00 | 817.50 | 839.00 | 763.05 | 326,120 |
| 2024-07-24 | 839.50 | 853.50 | 832.00 | 849.00 | 772.14 | 275,377 |
| 2024-07-23 | 848.50 | 848.50 | 834.94 | 836.00 | 760.32 | 194,145 |
| 2024-07-22 | 840.00 | 848.50 | 827.50 | 842.00 | 765.78 | 297,497 |
| 2024-07-19 | 827.50 | 839.00 | 820.00 | 833.50 | 758.05 | 278,560 |
| 2024-07-18 | 837.50 | 843.00 | 817.50 | 828.00 | 753.04 | 457,158 |
| 2024-07-17 | 824.00 | 830.00 | 817.00 | 830.00 | 754.86 | 232,236 |
| 2024-07-16 | 831.50 | 831.50 | 812.50 | 827.00 | 752.13 | 303,033 |
| 2024-07-15 | 805.00 | 824.50 | 805.00 | 822.00 | 747.59 | 313,689 |
| 2024-07-12 | 793.00 | 823.50 | 793.00 | 820.00 | 745.77 | 357,996 |
| 2024-07-11 | 780.00 | 809.00 | 780.00 | 809.00 | 735.76 | 221,493 |
| 2024-07-10 | 790.00 | 791.00 | 781.50 | 791.00 | 719.39 | 379,075 |
| 2024-07-09 | 781.00 | 794.50 | 773.50 | 781.50 | 710.75 | 2,704,603 |
| 2024-07-08 | 810.50 | 810.50 | 789.00 | 800.50 | 728.03 | 397,705 |
| 2024-07-05 | 810.00 | 812.50 | 784.00 | 800.00 | 727.58 | 604,656 |
| 2024-07-04 | 790.00 | 800.00 | 788.50 | 797.00 | 724.85 | 401,888 |
| 2024-07-03 | 755.00 | 790.50 | 755.00 | 790.50 | 718.94 | 1,322,696 |
| 2024-07-02 | 740.50 | 752.50 | 736.00 | 747.50 | 679.83 | 416,934 |
| 2024-07-01 | 760.00 | 760.00 | 743.00 | 745.00 | 677.56 | 243,971 |
| 2024-06-28 | 751.50 | 757.50 | 740.00 | 744.00 | 676.65 | 467,572 |
| 2024-06-27 | 738.00 | 756.50 | 738.00 | 755.00 | 686.65 | 381,679 |
| 2024-06-26 | 752.50 | 754.00 | 741.50 | 744.00 | 676.65 | 744,111 |
| 2024-06-25 | 756.00 | 763.50 | 749.00 | 752.50 | 684.38 | 330,593 |
| 2024-06-24 | 739.50 | 768.00 | 739.50 | 763.50 | 694.38 | 272,623 |
| 2024-06-21 | 765.00 | 767.00 | 745.39 | 756.50 | 688.02 | 1,080,551 |
| 2024-06-20 | 751.00 | 765.00 | 751.00 | 763.00 | 693.93 | 589,062 |
| 2024-06-19 | 755.00 | 761.14 | 750.00 | 754.50 | 686.20 | 553,478 |
| 2024-06-18 | 748.00 | 761.50 | 745.50 | 753.00 | 684.83 | 595,749 |
| 2024-06-17 | 751.50 | 751.50 | 742.50 | 750.50 | 682.56 | 444,714 |
| 2024-06-14 | 750.50 | 753.50 | 733.00 | 743.00 | 675.74 | 528,399 |
| 2024-06-13 | 779.00 | 779.00 | 749.00 | 756.00 | 687.56 | 576,409 |
| 2024-06-12 | 790.50 | 790.50 | 765.50 | 778.00 | 707.57 | 443,703 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1080 GBP |
| 2026-05-07 | 0.2280 GBP |
| 2025-08-07 | 0.0950 GBP |
| 2025-05-01 | 0.1720 GBP |
| 2024-08-08 | 0.1130 GBP |
| 2024-05-02 | 0.2430 GBP |
| 2023-08-03 | 0.0960 GBP |
| 2023-05-11 | 0.2130 GBP |
| 2022-08-04 | 0.0750 GBP |
| 2022-05-12 | 0.1610 GBP |
| 2021-08-05 | 0.0640 GBP |
| 2021-05-13 | 0.0690 GBP |
| 2020-05-14 | 0.1790 GBP |
| 2019-08-01 | 0.0890 GBP |
| 2019-05-16 | 0.1790 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.