Inchcape PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	767.50	768.00	751.50	757.00	667.41	1,479,337
2023-09-22	759.00	771.50	759.00	766.00	675.35	644,166
2023-09-21	754.00	789.00	754.00	771.00	679.76	340,885
2023-09-20	758.00	777.50	758.00	772.00	680.64	770,835
2023-09-19	760.00	770.00	756.50	770.00	678.88	810,057
2023-09-18	801.00	801.00	763.00	764.50	674.03	788,622
2023-09-15	782.50	798.00	782.50	792.50	698.71	1,687,696
2023-09-14	782.50	787.50	770.00	786.00	692.98	943,562
2023-09-13	772.50	778.50	771.00	777.50	685.49	517,264
2023-09-12	765.00	779.50	765.00	779.50	687.25	495,235
2023-09-11	749.00	777.50	749.00	775.50	683.73	345,255
2023-09-08	751.50	767.50	751.50	766.00	675.35	747,730
2023-09-07	780.00	780.00	762.00	766.00	675.35	657,699
2023-09-06	750.50	776.00	750.50	768.00	677.11	433,888
2023-09-05	763.00	768.50	757.50	767.50	676.67	634,724
2023-09-04	760.00	772.84	760.00	765.00	674.47	434,301
2023-09-01	764.00	772.50	761.00	768.50	677.55	1,216,083
2023-08-31	770.00	770.00	759.00	763.50	673.15	1,053,585
2023-08-30	756.00	759.50	748.00	759.00	669.18	1,994,261
2023-08-29	737.00	757.50	734.69	757.50	667.86	637,781
2023-08-25	727.50	737.50	727.50	731.50	644.93	370,346
2023-08-24	739.00	739.00	724.00	727.50	641.41	325,210
2023-08-23	710.00	725.50	710.00	725.50	639.64	2,711,691
2023-08-22	724.50	729.51	718.50	722.50	637.00	802,529
2023-08-21	729.50	729.50	715.50	719.00	633.91	1,383,311
2023-08-18	739.50	739.50	716.00	723.00	637.44	2,393,205
2023-08-17	766.00	766.00	737.50	739.00	651.54	311,097
2023-08-16	755.00	758.50	737.00	750.50	661.68	379,570
2023-08-15	793.00	793.00	758.00	759.50	669.62	490,821
2023-08-14	777.00	780.70	773.00	774.50	682.84	1,118,042
2023-08-11	805.50	805.50	780.00	781.00	688.57	312,584
2023-08-10	787.50	799.00	785.00	794.00	700.04	538,172
2023-08-09	799.50	799.50	784.64	786.00	692.98	681,519
2023-08-08	778.50	785.50	775.50	781.50	689.02	604,034
2023-08-07	778.00	789.00	776.00	781.50	689.02	536,992
2023-08-04	798.00	810.50	781.50	787.50	694.31	1,524,105
2023-08-03	780.00	799.00	771.00	798.00	703.56	647,750
2023-08-02	797.00	804.50	783.50	790.50	688.49	1,068,200
2023-08-01	814.50	820.00	806.00	806.00	701.99	2,020,500
2023-07-31	821.50	826.50	806.50	818.50	712.87	1,106,347
2023-07-28	837.00	849.00	813.00	819.00	713.31	1,349,937
2023-07-27	825.00	892.50	811.00	847.00	737.69	1,596,075
2023-07-26	780.00	780.50	767.00	780.00	679.34	836,473
2023-07-25	757.50	777.50	757.50	769.50	670.20	420,072
2023-07-24	768.00	769.50	759.00	764.00	665.41	547,660
2023-07-21	788.00	788.00	763.50	768.00	668.89	689,774
2023-07-20	758.00	784.50	758.00	773.00	673.24	449,381
2023-07-19	759.00	776.50	752.00	776.50	676.29	829,391
2023-07-18	735.00	746.50	735.00	744.50	648.42	971,807
2023-07-17	758.50	758.50	740.00	740.00	644.50	747,512
2023-07-14	781.00	781.00	755.00	755.00	657.57	674,477
2023-07-13	776.00	780.50	770.00	770.00	670.63	423,453
2023-07-12	756.50	785.50	756.50	781.50	680.65	822,325
2023-07-11	748.00	759.50	748.00	758.50	660.62	270,566
2023-07-10	750.00	756.00	749.72	756.00	658.44	340,352
2023-07-07	769.00	769.00	751.00	759.00	661.05	285,063
2023-07-06	790.00	790.00	756.50	757.50	659.74	1,616,009
2023-07-05	786.00	791.00	780.50	785.00	683.70	461,361
2023-07-04	780.00	792.00	780.00	786.00	684.57	1,827,060
2023-07-03	770.50	785.50	770.50	781.00	680.21	1,282,698

← NewerPage 14 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.