Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 890.00 | 899.50 | 880.00 | 896.50 | 759.70 | 449,116 |
| 2023-01-05 | 867.00 | 886.50 | 864.71 | 880.50 | 746.14 | 435,283 |
| 2023-01-04 | 850.50 | 870.00 | 835.50 | 870.00 | 737.24 | 1,909,649 |
| 2023-01-03 | 817.00 | 839.00 | 817.00 | 839.00 | 710.98 | 1,003,779 |
| 2022-12-30 | 830.50 | 830.50 | 816.00 | 820.00 | 694.87 | 130,882 |
| 2022-12-29 | 802.00 | 822.00 | 802.00 | 819.50 | 694.45 | 183,356 |
| 2022-12-28 | 817.50 | 827.50 | 815.00 | 818.50 | 693.60 | 404,843 |
| 2022-12-23 | 820.50 | 824.00 | 807.50 | 824.00 | 698.26 | 163,741 |
| 2022-12-22 | 805.00 | 826.00 | 805.00 | 819.00 | 694.03 | 423,334 |
| 2022-12-21 | 818.50 | 822.00 | 804.00 | 820.00 | 694.87 | 451,925 |
| 2022-12-20 | 785.00 | 804.50 | 785.00 | 801.50 | 679.20 | 1,154,929 |
| 2022-12-19 | 804.00 | 808.50 | 797.50 | 804.50 | 681.74 | 300,774 |
| 2022-12-16 | 816.00 | 816.00 | 789.00 | 798.50 | 676.66 | 1,208,831 |
| 2022-12-15 | 820.50 | 821.00 | 806.00 | 815.50 | 691.06 | 413,814 |
| 2022-12-14 | 800.00 | 822.00 | 800.00 | 821.00 | 695.72 | 507,645 |
| 2022-12-13 | 812.00 | 827.50 | 804.00 | 815.00 | 690.64 | 999,888 |
| 2022-12-12 | 805.00 | 817.00 | 805.00 | 806.00 | 683.01 | 278,374 |
| 2022-12-09 | 828.00 | 828.00 | 804.00 | 820.00 | 694.87 | 481,015 |
| 2022-12-08 | 826.00 | 826.00 | 809.00 | 809.00 | 685.55 | 394,816 |
| 2022-12-07 | 828.00 | 828.50 | 819.00 | 819.00 | 694.03 | 567,381 |
| 2022-12-06 | 837.00 | 840.50 | 827.50 | 827.50 | 701.23 | 292,404 |
| 2022-12-05 | 820.00 | 850.22 | 820.00 | 839.00 | 710.98 | 543,231 |
| 2022-12-02 | 850.50 | 850.50 | 827.50 | 836.50 | 708.86 | 1,671,791 |
| 2022-12-01 | 844.00 | 854.50 | 830.00 | 852.00 | 721.99 | 481,596 |
| 2022-11-30 | 852.00 | 855.00 | 830.00 | 830.50 | 703.77 | 2,405,702 |
| 2022-11-29 | 863.50 | 863.50 | 838.50 | 846.50 | 717.33 | 768,341 |
| 2022-11-28 | 867.00 | 871.50 | 838.00 | 844.50 | 715.64 | 544,823 |
| 2022-11-25 | 878.50 | 881.50 | 870.00 | 879.00 | 744.87 | 295,919 |
| 2022-11-24 | 896.00 | 896.00 | 875.50 | 875.50 | 741.91 | 278,025 |
| 2022-11-23 | 870.50 | 878.50 | 858.50 | 875.00 | 741.48 | 261,719 |
| 2022-11-22 | 858.50 | 867.00 | 852.00 | 865.50 | 733.43 | 214,103 |
| 2022-11-21 | 846.50 | 856.00 | 837.50 | 856.00 | 725.38 | 247,364 |
| 2022-11-18 | 835.00 | 848.00 | 829.50 | 845.00 | 716.06 | 808,222 |
| 2022-11-17 | 833.00 | 838.00 | 828.50 | 836.00 | 708.43 | 351,504 |
| 2022-11-16 | 836.00 | 844.50 | 824.00 | 829.50 | 702.92 | 1,299,073 |
| 2022-11-15 | 856.00 | 856.00 | 836.50 | 844.50 | 715.64 | 331,586 |
| 2022-11-14 | 840.00 | 852.50 | 835.00 | 847.00 | 717.75 | 360,591 |
| 2022-11-11 | 838.00 | 851.00 | 831.50 | 844.50 | 715.64 | 902,300 |
| 2022-11-10 | 790.00 | 837.00 | 790.00 | 832.50 | 705.47 | 1,176,317 |
| 2022-11-09 | 823.50 | 823.50 | 802.50 | 808.00 | 684.71 | 548,664 |
| 2022-11-08 | 804.50 | 818.00 | 802.13 | 814.50 | 690.21 | 386,568 |
| 2022-11-07 | 800.50 | 811.50 | 793.43 | 806.00 | 683.01 | 397,972 |
| 2022-11-04 | 789.50 | 794.50 | 776.00 | 794.50 | 673.27 | 426,649 |
| 2022-11-03 | 776.50 | 776.50 | 754.13 | 771.00 | 653.35 | 394,026 |
| 2022-11-02 | 771.50 | 776.50 | 762.50 | 767.50 | 650.39 | 446,860 |
| 2022-11-01 | 744.50 | 767.50 | 744.50 | 765.50 | 648.69 | 555,321 |
| 2022-10-31 | 737.00 | 747.50 | 731.50 | 744.00 | 630.47 | 305,961 |
| 2022-10-28 | 722.50 | 745.50 | 722.50 | 739.00 | 626.23 | 462,279 |
| 2022-10-27 | 732.00 | 744.80 | 718.50 | 739.00 | 626.23 | 436,883 |
| 2022-10-26 | 699.50 | 731.00 | 699.50 | 725.50 | 614.79 | 742,717 |
| 2022-10-25 | 689.00 | 713.50 | 689.00 | 709.00 | 600.81 | 687,860 |
| 2022-10-24 | 695.00 | 711.00 | 691.33 | 705.50 | 597.85 | 762,310 |
| 2022-10-21 | 705.50 | 712.50 | 693.00 | 708.00 | 599.96 | 412,622 |
| 2022-10-20 | 706.50 | 720.00 | 705.00 | 716.00 | 606.74 | 441,617 |
| 2022-10-19 | 709.50 | 728.50 | 709.50 | 716.50 | 607.17 | 328,918 |
| 2022-10-18 | 729.50 | 732.00 | 719.50 | 727.00 | 616.07 | 443,287 |
| 2022-10-17 | 728.00 | 730.00 | 706.50 | 727.50 | 616.49 | 431,901 |
| 2022-10-14 | 731.50 | 731.50 | 708.00 | 711.50 | 602.93 | 421,458 |
| 2022-10-13 | 689.50 | 718.00 | 689.00 | 714.50 | 605.47 | 292,636 |
| 2022-10-12 | 705.50 | 714.50 | 700.00 | 701.50 | 594.46 | 500,448 |
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.