Inchcape PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	689.50	699.00	681.50	690.50	608.78	1,304,687
2023-12-15	710.00	714.50	691.50	691.50	609.67	2,646,283
2023-12-14	688.50	706.00	688.16	695.50	613.19	2,758,625
2023-12-13	653.00	679.50	653.00	678.00	597.76	718,081
2023-12-12	692.00	692.00	662.50	662.50	584.10	1,495,536
2023-12-11	672.00	686.50	664.00	686.00	604.82	1,926,371
2023-12-08	660.00	677.50	659.00	664.50	585.86	998,559
2023-12-07	650.00	659.50	642.00	659.50	581.45	5,927,755
2023-12-06	632.50	654.50	632.50	649.50	572.64	1,775,083
2023-12-05	650.00	650.00	642.00	642.00	566.02	835,053
2023-12-04	645.00	649.50	639.50	643.00	566.91	1,046,043
2023-12-01	625.00	644.50	625.00	644.50	568.23	861,247
2023-11-30	647.00	647.50	632.00	633.00	558.09	1,571,135
2023-11-29	647.00	652.56	642.50	642.50	566.46	1,423,550
2023-11-28	650.00	655.00	643.00	649.50	572.64	414,067
2023-11-27	659.50	665.50	653.50	653.50	576.16	1,328,154
2023-11-24	677.50	677.50	645.50	660.50	582.33	354,281
2023-11-23	671.00	671.00	651.00	666.00	587.18	548,136
2023-11-22	672.00	672.00	653.38	655.50	577.93	1,510,281
2023-11-21	676.50	676.50	656.00	656.00	578.37	291,773
2023-11-20	668.00	669.00	658.50	664.50	585.86	481,006
2023-11-17	658.50	668.63	653.00	666.50	587.62	2,530,846
2023-11-16	670.50	676.00	653.00	653.00	575.72	256,675
2023-11-15	660.00	694.00	660.00	675.00	595.12	1,067,905
2023-11-14	643.00	676.50	643.00	676.00	596.00	776,389
2023-11-13	651.00	656.00	647.00	652.00	574.84	314,232
2023-11-10	652.50	663.00	651.00	651.00	573.96	487,777
2023-11-09	666.00	670.50	660.00	668.50	589.39	1,531,307
2023-11-08	650.00	669.50	650.00	662.00	583.66	1,296,247
2023-11-07	662.00	676.00	657.50	661.00	582.78	1,502,359
2023-11-06	704.00	704.00	662.00	662.00	583.66	2,070,118
2023-11-03	680.00	692.00	670.00	692.00	610.11	794,170
2023-11-02	657.00	673.00	656.50	669.00	589.83	638,438
2023-11-01	672.00	673.50	649.00	649.00	572.20	656,780
2023-10-31	668.00	671.00	663.50	666.00	587.18	854,068
2023-10-30	667.00	679.00	659.00	659.00	581.01	602,896
2023-10-27	670.50	675.50	660.00	666.00	587.18	702,830
2023-10-26	659.50	672.00	648.10	670.50	591.15	1,858,464
2023-10-25	662.50	662.50	636.00	645.00	568.67	843,035
2023-10-24	661.50	663.00	647.00	647.00	570.43	570,928
2023-10-23	673.00	673.50	657.50	663.50	584.98	452,766
2023-10-20	672.00	675.00	664.77	669.50	590.27	777,412
2023-10-19	693.50	697.50	676.00	676.00	596.00	670,660
2023-10-18	700.00	707.00	689.00	689.00	607.46	715,237
2023-10-17	707.50	708.00	698.00	700.00	617.16	924,605
2023-10-16	688.00	700.50	678.50	700.50	617.60	482,160
2023-10-13	704.00	715.00	688.50	688.50	607.02	699,238
2023-10-12	721.00	723.50	712.50	717.00	632.15	362,087
2023-10-11	731.00	731.00	721.00	721.00	635.67	678,987
2023-10-10	703.00	729.00	703.00	729.00	642.73	572,067
2023-10-09	724.50	727.00	704.00	709.00	625.09	349,809
2023-10-06	726.50	727.00	712.00	724.50	638.76	287,065
2023-10-05	729.00	729.00	714.00	719.00	633.91	433,571
2023-10-04	718.00	723.62	708.50	713.50	629.06	573,827
2023-10-03	735.00	736.50	723.50	727.50	641.41	609,903
2023-10-02	757.50	762.00	739.50	740.00	652.43	668,715
2023-09-29	746.50	767.50	746.50	758.50	668.74	782,755
2023-09-28	760.00	771.50	747.50	758.50	668.74	717,225
2023-09-27	759.00	767.50	754.50	767.50	676.67	453,310
2023-09-26	757.00	758.50	751.00	757.50	667.86	432,491

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.