Inchcape PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	770.00	783.50	762.00	777.50	677.16	1,180,065
2023-06-29	749.00	766.00	749.00	757.50	659.74	384,690
2023-06-28	755.50	768.50	755.00	763.50	664.97	580,221
2023-06-27	764.50	764.50	747.90	755.50	658.00	549,381
2023-06-26	756.50	756.50	738.00	752.00	654.95	1,229,511
2023-06-23	766.00	766.00	750.00	755.50	658.00	521,009
2023-06-22	769.00	782.00	755.00	763.00	664.53	347,128
2023-06-21	767.50	772.50	765.00	771.00	671.50	786,744
2023-06-20	774.00	775.50	765.50	769.00	669.76	416,381
2023-06-19	781.50	784.00	769.00	772.00	672.37	1,002,129
2023-06-16	795.00	796.34	782.50	783.50	682.39	1,623,324
2023-06-15	801.50	816.30	789.50	792.50	690.23	1,025,888
2023-06-14	798.00	799.50	792.00	799.00	695.89	1,030,556
2023-06-13	801.00	807.00	796.00	797.00	694.15	545,098
2023-06-12	803.50	803.50	795.50	802.00	698.50	444,817
2023-06-09	780.50	798.00	780.50	797.00	694.15	533,178
2023-06-08	787.50	797.50	787.00	795.00	692.41	644,658
2023-06-07	786.50	798.50	784.00	791.50	689.36	696,347
2023-06-06	782.50	796.50	775.00	795.00	692.41	604,191
2023-06-05	790.00	795.50	779.50	782.00	681.08	1,350,937
2023-06-02	777.50	794.00	772.50	785.00	683.70	1,304,193
2023-06-01	753.00	782.00	752.00	775.50	675.42	654,358
2023-05-31	760.00	772.00	757.50	762.00	663.66	1,074,985
2023-05-30	783.50	783.50	765.00	772.00	672.37	327,940
2023-05-26	795.00	795.00	759.00	766.00	667.15	1,138,339
2023-05-25	775.00	783.00	766.50	775.50	675.42	517,731
2023-05-24	812.00	812.00	778.50	790.00	688.05	2,076,868
2023-05-23	785.00	812.00	785.00	799.00	695.89	1,030,017
2023-05-22	780.00	801.50	780.00	801.00	697.63	1,499,043
2023-05-19	790.50	799.50	790.50	793.00	690.66	589,697
2023-05-18	802.50	802.50	785.00	795.50	692.84	391,333
2023-05-17	767.00	787.50	767.00	783.50	682.39	610,167
2023-05-16	790.00	790.00	771.00	781.00	680.21	420,616
2023-05-15	777.00	779.50	769.50	775.50	675.42	441,994
2023-05-12	774.00	775.00	763.50	775.00	674.99	344,272
2023-05-11	778.50	779.00	763.35	768.50	669.33	992,625
2023-05-10	789.00	793.00	784.00	788.00	667.76	397,600
2023-05-09	777.50	790.00	775.00	787.00	666.91	1,084,627
2023-05-05	776.50	787.00	774.94	787.00	666.91	477,058
2023-05-04	803.00	807.50	778.50	778.50	659.71	817,198
2023-05-03	806.00	1,086.62	801.50	801.50	679.20	620,894
2023-05-02	806.00	816.06	795.50	795.50	674.11	811,568
2023-04-28	806.00	816.00	798.50	808.50	685.13	915,856
2023-04-27	765.00	802.00	759.50	795.50	674.11	1,011,132
2023-04-26	751.50	775.50	751.00	764.50	647.84	817,045
2023-04-25	760.00	768.50	753.00	758.00	642.34	461,421
2023-04-24	770.00	770.00	751.50	767.00	649.96	985,162
2023-04-21	755.00	762.00	748.50	757.50	641.91	774,117
2023-04-20	780.00	781.50	756.50	757.00	641.49	1,053,196
2023-04-19	771.50	780.00	771.50	779.50	660.55	1,155,717
2023-04-18	771.50	781.00	769.50	779.00	660.13	989,177
2023-04-17	783.50	783.50	759.00	762.00	645.72	455,614
2023-04-14	750.50	767.00	750.50	766.00	649.11	563,960
2023-04-13	748.00	763.00	748.00	757.00	641.49	586,040
2023-04-12	746.00	761.50	743.80	755.00	639.79	1,145,398
2023-04-11	752.50	759.00	748.50	751.00	636.40	651,932
2023-04-06	726.50	749.50	726.50	748.50	634.28	716,291
2023-04-05	753.00	753.50	726.50	730.50	619.03	592,053
2023-04-04	791.50	791.50	752.50	752.50	637.67	903,782
2023-04-03	766.50	777.50	765.50	774.00	655.89	1,442,901

← NewerPage 15 of 22 · 1,262 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.