Inchcape PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	771.50	784.00	771.50	774.50	656.32	1,977,835
2023-03-30	750.50	786.00	748.00	778.50	659.71	2,106,537
2023-03-29	706.50	752.50	706.50	752.50	637.67	2,503,085
2023-03-28	720.50	726.00	699.00	704.50	597.00	838,455
2023-03-27	739.50	739.50	715.00	715.00	605.90	3,838,053
2023-03-24	751.00	754.50	719.43	730.00	618.61	3,191,605
2023-03-23	839.50	839.50	730.50	758.00	642.34	2,759,077
2023-03-22	853.50	871.00	853.50	867.00	734.70	817,740
2023-03-21	850.50	874.00	850.50	865.00	733.01	1,756,593
2023-03-20	829.00	861.00	826.50	856.00	725.38	779,609
2023-03-17	858.00	870.50	845.00	845.50	716.48	1,907,527
2023-03-16	850.00	863.50	842.00	857.50	726.65	498,427
2023-03-15	864.00	876.50	837.00	840.50	712.25	1,350,622
2023-03-14	839.00	872.50	837.00	870.00	737.24	1,322,254
2023-03-13	895.00	898.98	831.00	831.00	704.20	2,436,240
2023-03-10	898.50	898.50	879.50	886.50	751.23	2,305,862
2023-03-09	919.00	919.00	896.50	911.00	771.99	1,073,755
2023-03-08	899.00	912.00	899.00	911.50	772.41	795,720
2023-03-07	920.00	923.00	909.50	914.00	774.53	1,776,811
2023-03-06	907.50	913.50	899.00	913.50	774.11	377,035
2023-03-03	913.00	920.00	906.00	911.00	771.99	347,910
2023-03-02	893.00	912.50	893.00	908.00	769.45	1,936,503
2023-03-01	911.00	912.50	906.09	910.00	771.14	803,220
2023-02-28	907.50	913.00	902.50	910.00	771.14	994,099
2023-02-27	934.00	934.00	908.00	908.00	769.45	477,964
2023-02-24	939.00	939.00	908.00	915.00	775.38	903,312
2023-02-23	915.50	928.50	915.50	925.50	784.28	468,545
2023-02-22	920.00	920.00	910.00	919.50	779.19	508,339
2023-02-21	929.00	938.00	920.00	922.50	781.73	1,081,207
2023-02-20	928.00	941.00	928.00	941.00	797.41	362,569
2023-02-17	928.00	935.50	916.00	934.50	791.90	1,202,554
2023-02-16	936.00	936.00	913.00	919.00	778.77	363,995
2023-02-15	895.50	917.50	895.50	914.50	774.95	1,771,859
2023-02-14	899.50	913.50	899.50	905.50	767.33	280,454
2023-02-13	900.00	912.50	895.50	910.00	771.14	302,381
2023-02-10	930.00	930.00	898.50	902.00	764.36	335,028
2023-02-09	926.50	931.00	916.50	921.50	780.89	311,717
2023-02-08	922.00	934.00	919.50	920.00	779.62	285,837
2023-02-07	927.50	932.50	913.00	913.00	773.68	1,809,962
2023-02-06	924.50	930.00	919.00	926.50	785.12	340,095
2023-02-03	905.00	931.00	905.00	931.00	788.94	395,147
2023-02-02	911.50	927.00	906.00	926.00	784.70	1,453,044
2023-02-01	908.50	920.00	908.50	917.00	777.07	395,751
2023-01-31	914.50	919.50	906.00	912.00	772.84	440,396
2023-01-30	906.00	921.00	901.50	921.00	780.46	660,948
2023-01-27	920.50	923.00	911.00	919.00	778.77	303,099
2023-01-26	906.00	924.00	906.00	916.00	776.23	415,864
2023-01-25	922.50	940.00	912.00	912.00	772.84	479,082
2023-01-24	940.50	940.50	919.00	931.00	788.94	156,993
2023-01-23	938.50	938.50	915.00	926.00	784.70	388,064
2023-01-20	929.50	929.50	917.00	925.00	783.85	360,902
2023-01-19	918.00	925.50	902.50	918.50	778.34	2,664,220
2023-01-18	894.50	926.50	892.50	919.00	778.77	320,889
2023-01-17	924.50	934.00	902.50	914.50	774.95	1,094,232
2023-01-16	912.00	930.50	912.00	926.00	784.70	514,485
2023-01-13	902.50	928.00	894.50	918.50	778.34	362,669
2023-01-12	883.00	896.00	876.50	896.00	759.28	958,535
2023-01-11	904.00	904.00	878.50	889.50	753.77	337,481
2023-01-10	889.00	903.50	880.00	886.50	751.23	753,130
2023-01-09	897.00	908.00	881.50	886.00	750.80	1,017,738

← NewerPage 16 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.