Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 652.50 | 653.50 | 638.00 | 638.00 | 562.50 | 2,112,470 |
| 2024-03-12 | 655.50 | 655.50 | 633.94 | 643.50 | 567.35 | 620,980 |
| 2024-03-11 | 634.50 | 647.50 | 624.00 | 642.50 | 566.46 | 760,632 |
| 2024-03-08 | 642.50 | 654.50 | 636.00 | 636.00 | 560.73 | 776,110 |
| 2024-03-07 | 644.50 | 659.00 | 637.00 | 658.50 | 580.57 | 882,268 |
| 2024-03-06 | 630.00 | 645.00 | 620.50 | 642.00 | 566.02 | 1,798,644 |
| 2024-03-05 | 685.50 | 687.50 | 597.50 | 624.50 | 550.59 | 2,065,098 |
| 2024-03-04 | 689.50 | 692.52 | 679.00 | 680.50 | 599.97 | 782,467 |
| 2024-03-01 | 685.00 | 693.50 | 679.67 | 690.00 | 608.34 | 910,800 |
| 2024-02-29 | 680.00 | 693.50 | 673.00 | 682.00 | 601.29 | 946,453 |
| 2024-02-28 | 682.00 | 684.00 | 674.00 | 684.00 | 603.05 | 1,484,355 |
| 2024-02-27 | 647.00 | 683.50 | 647.00 | 683.50 | 602.61 | 408,018 |
| 2024-02-26 | 655.50 | 662.50 | 653.50 | 659.50 | 581.45 | 477,321 |
| 2024-02-23 | 677.00 | 677.00 | 655.00 | 657.50 | 579.69 | 969,313 |
| 2024-02-22 | 648.50 | 672.00 | 648.50 | 661.00 | 582.78 | 513,640 |
| 2024-02-21 | 678.50 | 678.50 | 657.00 | 664.50 | 585.86 | 3,616,215 |
| 2024-02-20 | 664.00 | 669.78 | 663.50 | 667.50 | 588.51 | 266,702 |
| 2024-02-19 | 666.00 | 668.00 | 655.50 | 666.00 | 587.18 | 304,959 |
| 2024-02-16 | 660.00 | 661.00 | 648.00 | 656.50 | 578.81 | 614,716 |
| 2024-02-15 | 656.00 | 656.00 | 644.50 | 644.50 | 568.23 | 1,674,617 |
| 2024-02-14 | 632.00 | 656.00 | 632.00 | 648.50 | 571.75 | 400,117 |
| 2024-02-13 | 665.50 | 665.50 | 638.00 | 647.50 | 570.87 | 1,309,632 |
| 2024-02-12 | 678.50 | 683.50 | 664.50 | 665.50 | 586.74 | 508,644 |
| 2024-02-09 | 682.00 | 687.00 | 674.50 | 674.50 | 594.68 | 674,442 |
| 2024-02-08 | 675.00 | 690.50 | 675.00 | 683.00 | 602.17 | 2,581,085 |
| 2024-02-07 | 684.00 | 688.50 | 678.00 | 680.00 | 599.53 | 2,486,066 |
| 2024-02-06 | 675.00 | 687.00 | 675.00 | 682.50 | 601.73 | 569,670 |
| 2024-02-05 | 672.00 | 686.20 | 672.00 | 675.00 | 595.12 | 1,457,106 |
| 2024-02-02 | 697.00 | 697.00 | 676.00 | 680.00 | 599.53 | 640,839 |
| 2024-02-01 | 678.50 | 698.00 | 678.50 | 684.00 | 603.05 | 598,050 |
| 2024-01-31 | 672.50 | 694.00 | 672.50 | 685.00 | 603.94 | 1,276,276 |
| 2024-01-30 | 703.00 | 703.00 | 680.00 | 680.00 | 599.53 | 2,440,583 |
| 2024-01-29 | 692.00 | 709.50 | 672.50 | 688.00 | 606.58 | 1,636,417 |
| 2024-01-26 | 681.50 | 690.50 | 676.50 | 683.50 | 602.61 | 347,628 |
| 2024-01-25 | 660.00 | 678.50 | 660.00 | 678.50 | 598.20 | 2,289,269 |
| 2024-01-24 | 645.00 | 669.00 | 645.00 | 669.00 | 589.83 | 791,822 |
| 2024-01-23 | 660.00 | 663.00 | 651.00 | 651.00 | 573.96 | 1,378,650 |
| 2024-01-22 | 655.00 | 664.50 | 654.00 | 660.00 | 581.89 | 745,986 |
| 2024-01-19 | 681.50 | 681.50 | 648.50 | 651.00 | 573.96 | 798,255 |
| 2024-01-18 | 675.00 | 681.50 | 662.00 | 665.50 | 586.74 | 764,159 |
| 2024-01-17 | 685.50 | 685.50 | 655.00 | 661.50 | 583.22 | 892,148 |
| 2024-01-16 | 695.00 | 696.00 | 683.00 | 685.00 | 603.94 | 3,363,055 |
| 2024-01-15 | 710.00 | 722.50 | 696.00 | 696.00 | 613.63 | 579,082 |
| 2024-01-12 | 722.50 | 722.50 | 705.50 | 708.50 | 624.65 | 347,679 |
| 2024-01-11 | 696.50 | 722.50 | 696.50 | 705.50 | 622.01 | 975,483 |
| 2024-01-10 | 713.00 | 718.50 | 708.47 | 708.50 | 624.65 | 447,281 |
| 2024-01-09 | 732.00 | 732.00 | 715.50 | 715.50 | 630.83 | 2,083,277 |
| 2024-01-08 | 701.50 | 721.50 | 698.50 | 719.00 | 633.91 | 435,600 |
| 2024-01-05 | 715.50 | 720.50 | 705.00 | 711.00 | 626.86 | 483,552 |
| 2024-01-04 | 731.50 | 731.50 | 717.50 | 721.50 | 636.12 | 340,901 |
| 2024-01-03 | 730.00 | 730.00 | 714.00 | 722.50 | 637.00 | 1,831,453 |
| 2024-01-02 | 705.50 | 726.50 | 705.50 | 721.50 | 636.12 | 404,033 |
| 2023-12-29 | 709.00 | 723.50 | 709.00 | 715.50 | 630.83 | 185,326 |
| 2023-12-28 | 707.00 | 729.50 | 707.00 | 721.50 | 636.12 | 356,160 |
| 2023-12-27 | 730.00 | 730.00 | 721.00 | 724.00 | 638.32 | 335,941 |
| 2023-12-22 | 711.50 | 728.50 | 707.50 | 723.00 | 637.44 | 1,371,189 |
| 2023-12-21 | 722.00 | 729.50 | 718.50 | 729.00 | 642.73 | 894,306 |
| 2023-12-20 | 707.50 | 727.00 | 701.50 | 725.00 | 639.20 | 983,415 |
| 2023-12-19 | 691.50 | 706.50 | 689.50 | 702.00 | 618.92 | 1,869,463 |
| 2023-12-18 | 689.50 | 699.00 | 681.50 | 690.50 | 608.78 | 1,304,687 |
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.