Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 691.50 | 714.00 | 691.50 | 710.00 | 601.66 | 241,542 |
| 2022-10-10 | 703.50 | 709.50 | 696.50 | 705.50 | 597.85 | 293,781 |
| 2022-10-07 | 715.50 | 719.00 | 699.00 | 705.50 | 597.85 | 467,114 |
| 2022-10-06 | 718.50 | 724.50 | 711.50 | 713.00 | 604.20 | 438,661 |
| 2022-10-05 | 701.00 | 716.00 | 696.00 | 713.50 | 604.63 | 1,041,300 |
| 2022-10-04 | 689.00 | 721.00 | 689.00 | 717.00 | 607.59 | 336,883 |
| 2022-10-03 | 676.50 | 695.50 | 670.00 | 691.50 | 585.98 | 401,901 |
| 2022-09-30 | 671.00 | 685.00 | 666.50 | 682.50 | 578.36 | 870,512 |
| 2022-09-29 | 715.50 | 724.30 | 670.50 | 675.00 | 572.00 | 642,510 |
| 2022-09-28 | 722.50 | 726.50 | 690.50 | 726.50 | 615.64 | 679,095 |
| 2022-09-27 | 731.00 | 738.50 | 712.00 | 713.50 | 604.63 | 776,506 |
| 2022-09-26 | 735.00 | 735.00 | 710.00 | 712.50 | 603.78 | 373,991 |
| 2022-09-23 | 744.50 | 744.50 | 710.00 | 720.50 | 610.56 | 584,800 |
| 2022-09-22 | 720.50 | 740.50 | 720.50 | 735.50 | 623.27 | 321,865 |
| 2022-09-21 | 721.50 | 738.50 | 721.00 | 738.50 | 625.81 | 1,674,657 |
| 2022-09-20 | 754.50 | 754.50 | 722.00 | 724.50 | 613.95 | 889,053 |
| 2022-09-16 | 745.00 | 745.50 | 735.50 | 737.00 | 624.54 | 907,630 |
| 2022-09-15 | 725.00 | 752.50 | 725.00 | 749.00 | 634.71 | 612,951 |
| 2022-09-14 | 743.00 | 756.00 | 732.50 | 737.00 | 624.54 | 1,466,870 |
| 2022-09-13 | 788.50 | 788.50 | 756.00 | 756.00 | 640.64 | 646,949 |
| 2022-09-12 | 760.50 | 770.50 | 759.50 | 770.50 | 652.93 | 538,304 |
| 2022-09-09 | 763.00 | 763.00 | 747.50 | 752.00 | 637.25 | 445,776 |
| 2022-09-08 | 747.00 | 749.00 | 736.00 | 745.00 | 631.32 | 581,914 |
| 2022-09-07 | 745.00 | 745.00 | 728.50 | 732.50 | 620.73 | 282,437 |
| 2022-09-06 | 740.00 | 740.00 | 725.00 | 736.50 | 624.12 | 366,371 |
| 2022-09-05 | 739.50 | 745.08 | 712.00 | 725.00 | 614.37 | 457,940 |
| 2022-09-02 | 730.00 | 752.00 | 730.00 | 749.00 | 634.71 | 1,155,408 |
| 2022-09-01 | 764.00 | 764.00 | 737.00 | 742.00 | 628.78 | 504,990 |
| 2022-08-31 | 755.00 | 770.50 | 755.00 | 760.00 | 644.03 | 848,499 |
| 2022-08-30 | 754.00 | 786.00 | 754.00 | 768.50 | 651.23 | 437,849 |
| 2022-08-26 | 800.00 | 800.00 | 768.50 | 771.00 | 653.35 | 276,572 |
| 2022-08-25 | 786.50 | 795.95 | 783.00 | 786.50 | 666.49 | 336,806 |
| 2022-08-24 | 790.00 | 793.50 | 780.00 | 790.00 | 669.45 | 480,020 |
| 2022-08-23 | 792.50 | 801.50 | 787.50 | 793.00 | 671.99 | 469,437 |
| 2022-08-22 | 805.50 | 810.63 | 792.50 | 800.00 | 677.93 | 355,681 |
| 2022-08-19 | 802.00 | 814.50 | 802.00 | 809.50 | 685.98 | 529,858 |
| 2022-08-18 | 803.00 | 818.00 | 803.00 | 814.00 | 689.79 | 334,613 |
| 2022-08-17 | 810.00 | 828.00 | 810.00 | 817.00 | 692.33 | 358,343 |
| 2022-08-16 | 828.00 | 830.00 | 820.00 | 828.50 | 702.08 | 346,921 |
| 2022-08-15 | 845.00 | 845.00 | 823.50 | 826.00 | 699.96 | 133,885 |
| 2022-08-12 | 831.00 | 833.50 | 825.00 | 829.00 | 702.50 | 179,004 |
| 2022-08-11 | 849.00 | 854.02 | 826.50 | 830.50 | 703.77 | 1,298,755 |
| 2022-08-10 | 815.00 | 844.00 | 815.00 | 840.50 | 712.25 | 520,865 |
| 2022-08-09 | 838.00 | 847.50 | 830.00 | 830.00 | 703.35 | 428,969 |
| 2022-08-08 | 836.50 | 850.50 | 832.50 | 843.00 | 714.36 | 377,919 |
| 2022-08-05 | 838.00 | 850.50 | 832.00 | 837.50 | 709.70 | 567,502 |
| 2022-08-04 | 846.00 | 853.50 | 839.50 | 842.50 | 713.94 | 2,115,648 |
| 2022-08-03 | 838.00 | 856.50 | 837.50 | 853.00 | 716.48 | 749,277 |
| 2022-08-02 | 843.00 | 856.50 | 840.00 | 840.00 | 705.56 | 2,054,096 |
| 2022-08-01 | 838.50 | 856.50 | 838.50 | 848.00 | 712.28 | 789,999 |
| 2022-07-29 | 811.50 | 845.00 | 811.00 | 840.50 | 705.98 | 833,525 |
| 2022-07-28 | 806.50 | 863.00 | 800.00 | 821.00 | 689.60 | 1,957,023 |
| 2022-07-27 | 753.50 | 790.00 | 753.50 | 786.00 | 660.21 | 1,069,963 |
| 2022-07-26 | 800.00 | 800.00 | 767.00 | 773.00 | 649.29 | 1,093,645 |
| 2022-07-25 | 794.50 | 794.50 | 781.00 | 787.00 | 661.05 | 1,307,127 |
| 2022-07-22 | 796.00 | 796.50 | 787.50 | 793.00 | 666.09 | 564,474 |
| 2022-07-21 | 797.50 | 797.50 | 779.50 | 792.50 | 665.67 | 496,620 |
| 2022-07-20 | 761.50 | 779.50 | 761.50 | 779.50 | 654.75 | 527,894 |
| 2022-07-19 | 741.50 | 772.00 | 741.50 | 772.00 | 648.45 | 545,787 |
| 2022-07-18 | 752.00 | 759.00 | 748.00 | 752.00 | 631.65 | 437,405 |
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.