Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 785.00 | 792.50 | 773.50 | 773.50 | 703.48 | 593,617 |
| 2024-06-10 | 770.50 | 792.50 | 770.50 | 791.00 | 719.39 | 474,753 |
| 2024-06-07 | 798.00 | 802.50 | 773.50 | 789.00 | 717.57 | 328,216 |
| 2024-06-06 | 797.50 | 806.00 | 794.00 | 800.00 | 727.58 | 256,263 |
| 2024-06-05 | 805.50 | 807.00 | 789.92 | 798.00 | 725.76 | 259,962 |
| 2024-06-04 | 814.50 | 821.50 | 806.00 | 810.00 | 736.67 | 1,164,483 |
| 2024-06-03 | 801.00 | 823.21 | 798.00 | 819.00 | 744.86 | 406,012 |
| 2024-05-31 | 812.50 | 819.50 | 796.00 | 796.00 | 723.94 | 1,415,210 |
| 2024-05-30 | 818.00 | 829.00 | 810.00 | 816.50 | 742.59 | 584,754 |
| 2024-05-29 | 825.00 | 828.00 | 797.50 | 807.00 | 733.95 | 1,132,275 |
| 2024-05-28 | 819.00 | 832.50 | 810.50 | 826.00 | 751.23 | 639,118 |
| 2024-05-24 | 837.00 | 837.00 | 820.00 | 822.50 | 748.04 | 466,336 |
| 2024-05-23 | 811.00 | 827.50 | 811.00 | 820.50 | 746.22 | 755,709 |
| 2024-05-22 | 807.50 | 858.51 | 806.49 | 828.00 | 753.04 | 1,312,347 |
| 2024-05-21 | 797.50 | 824.36 | 789.00 | 814.00 | 740.31 | 468,907 |
| 2024-05-20 | 808.50 | 833.31 | 807.50 | 808.00 | 734.85 | 340,894 |
| 2024-05-17 | 801.50 | 831.83 | 800.00 | 808.00 | 734.85 | 1,512,308 |
| 2024-05-16 | 805.50 | 825.30 | 786.00 | 806.00 | 733.04 | 406,565 |
| 2024-05-15 | 810.00 | 825.69 | 799.00 | 803.50 | 730.76 | 691,750 |
| 2024-05-14 | 786.00 | 837.87 | 783.03 | 811.00 | 737.58 | 824,696 |
| 2024-05-13 | 803.00 | 803.00 | 773.50 | 782.50 | 711.66 | 1,812,329 |
| 2024-05-10 | 782.00 | 796.00 | 780.40 | 788.00 | 716.67 | 324,923 |
| 2024-05-09 | 789.00 | 797.50 | 782.00 | 782.50 | 711.66 | 343,087 |
| 2024-05-08 | 785.00 | 801.14 | 785.00 | 798.50 | 726.21 | 724,879 |
| 2024-05-07 | 769.00 | 793.50 | 756.50 | 793.50 | 721.67 | 680,214 |
| 2024-05-03 | 745.00 | 768.00 | 745.00 | 763.00 | 693.93 | 230,595 |
| 2024-05-02 | 778.50 | 783.50 | 758.00 | 762.50 | 693.47 | 458,870 |
| 2024-05-01 | 796.50 | 796.50 | 794.50 | 794.50 | 700.48 | 25,700 |
| 2024-04-30 | 800.00 | 804.01 | 800.00 | 800.00 | 705.33 | 96,317 |
| 2024-04-29 | 795.50 | 806.00 | 786.00 | 803.50 | 708.41 | 893,086 |
| 2024-04-26 | 794.50 | 794.50 | 774.50 | 794.50 | 700.48 | 811,789 |
| 2024-04-25 | 750.00 | 795.50 | 748.00 | 786.00 | 692.98 | 1,538,894 |
| 2024-04-24 | 736.00 | 736.00 | 719.00 | 719.00 | 633.91 | 1,095,167 |
| 2024-04-23 | 726.00 | 728.50 | 722.50 | 726.00 | 640.08 | 1,011,852 |
| 2024-04-22 | 743.50 | 743.50 | 720.50 | 723.50 | 637.88 | 763,617 |
| 2024-04-19 | 735.00 | 735.00 | 717.00 | 726.00 | 640.08 | 1,939,351 |
| 2024-04-18 | 740.00 | 740.00 | 721.00 | 732.50 | 645.81 | 682,510 |
| 2024-04-17 | 703.50 | 730.50 | 703.50 | 730.50 | 644.05 | 1,067,766 |
| 2024-04-16 | 713.00 | 721.00 | 701.00 | 721.00 | 635.67 | 1,401,776 |
| 2024-04-15 | 708.00 | 736.50 | 705.50 | 727.00 | 640.96 | 2,507,494 |
| 2024-04-12 | 720.00 | 724.00 | 698.50 | 698.50 | 615.84 | 1,027,117 |
| 2024-04-11 | 730.00 | 732.50 | 717.00 | 718.00 | 633.03 | 1,338,778 |
| 2024-04-10 | 754.00 | 754.50 | 722.50 | 729.50 | 643.17 | 2,357,586 |
| 2024-04-09 | 749.50 | 752.22 | 745.00 | 747.00 | 658.60 | 1,687,308 |
| 2024-04-08 | 734.50 | 755.50 | 734.00 | 752.50 | 663.45 | 810,815 |
| 2024-04-05 | 735.00 | 740.00 | 724.00 | 736.00 | 648.90 | 572,506 |
| 2024-04-04 | 739.00 | 750.00 | 733.50 | 735.50 | 648.46 | 1,127,116 |
| 2024-04-03 | 720.00 | 736.00 | 717.00 | 736.00 | 648.90 | 940,126 |
| 2024-04-02 | 730.00 | 741.48 | 719.50 | 720.00 | 634.79 | 1,812,717 |
| 2024-03-28 | 725.00 | 729.50 | 717.00 | 724.00 | 638.32 | 604,804 |
| 2024-03-27 | 715.00 | 724.50 | 709.00 | 724.50 | 638.76 | 710,343 |
| 2024-03-26 | 682.00 | 711.50 | 682.00 | 711.50 | 627.30 | 865,155 |
| 2024-03-25 | 682.50 | 699.00 | 681.00 | 699.00 | 616.28 | 1,091,816 |
| 2024-03-22 | 680.00 | 689.00 | 669.50 | 689.00 | 607.46 | 1,275,941 |
| 2024-03-21 | 667.00 | 678.50 | 664.00 | 671.00 | 591.59 | 1,381,437 |
| 2024-03-20 | 658.50 | 659.00 | 643.00 | 659.00 | 581.01 | 1,015,927 |
| 2024-03-19 | 638.00 | 647.50 | 635.50 | 647.50 | 570.87 | 1,449,573 |
| 2024-03-18 | 657.00 | 657.00 | 639.00 | 639.50 | 563.82 | 412,175 |
| 2024-03-15 | 630.00 | 643.50 | 630.00 | 642.50 | 566.46 | 9,118,625 |
| 2024-03-14 | 637.50 | 644.50 | 630.00 | 633.50 | 558.53 | 3,599,424 |
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.