Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 743.00 | 755.00 | 736.50 | 755.00 | 634.17 | 535,519 |
| 2022-07-14 | 735.50 | 738.50 | 729.50 | 736.50 | 618.63 | 581,747 |
| 2022-07-13 | 736.50 | 736.50 | 720.00 | 734.00 | 616.53 | 708,930 |
| 2022-07-12 | 718.50 | 732.00 | 708.00 | 732.00 | 614.85 | 640,755 |
| 2022-07-11 | 705.00 | 716.50 | 703.00 | 713.50 | 599.31 | 691,220 |
| 2022-07-08 | 702.50 | 712.00 | 698.00 | 709.50 | 595.95 | 697,150 |
| 2022-07-07 | 694.50 | 714.50 | 692.00 | 712.00 | 598.05 | 801,424 |
| 2022-07-06 | 679.00 | 698.00 | 679.00 | 689.50 | 579.15 | 1,019,623 |
| 2022-07-05 | 705.00 | 705.00 | 672.00 | 681.00 | 572.01 | 551,278 |
| 2022-07-04 | 679.00 | 699.00 | 677.50 | 690.00 | 579.57 | 521,072 |
| 2022-07-01 | 684.50 | 703.50 | 684.00 | 691.00 | 580.41 | 883,541 |
| 2022-06-30 | 710.00 | 710.50 | 684.50 | 695.50 | 584.19 | 1,829,398 |
| 2022-06-29 | 722.50 | 722.50 | 707.50 | 712.00 | 598.05 | 650,136 |
| 2022-06-28 | 735.50 | 735.50 | 721.00 | 722.00 | 606.45 | 759,333 |
| 2022-06-27 | 706.50 | 722.50 | 706.50 | 719.50 | 604.35 | 866,163 |
| 2022-06-24 | 724.00 | 724.00 | 707.00 | 707.00 | 593.85 | 1,173,758 |
| 2022-06-23 | 722.50 | 729.50 | 707.00 | 707.00 | 593.85 | 559,180 |
| 2022-06-22 | 716.00 | 728.00 | 710.00 | 725.50 | 609.39 | 847,513 |
| 2022-06-21 | 729.50 | 736.00 | 719.50 | 724.00 | 608.13 | 738,970 |
| 2022-06-20 | 721.50 | 726.50 | 715.50 | 723.50 | 607.71 | 664,161 |
| 2022-06-17 | 718.00 | 726.50 | 709.00 | 716.50 | 601.83 | 2,206,596 |
| 2022-06-16 | 712.00 | 726.00 | 685.00 | 707.50 | 594.27 | 1,900,043 |
| 2022-06-15 | 675.50 | 689.00 | 673.00 | 682.00 | 572.85 | 1,373,904 |
| 2022-06-14 | 679.00 | 686.50 | 665.50 | 666.00 | 559.41 | 752,066 |
| 2022-06-13 | 674.50 | 680.50 | 671.00 | 672.50 | 564.87 | 411,716 |
| 2022-06-10 | 717.50 | 720.00 | 685.00 | 689.00 | 578.73 | 614,746 |
| 2022-06-09 | 706.00 | 720.50 | 705.50 | 718.00 | 603.09 | 1,087,428 |
| 2022-06-08 | 725.00 | 729.50 | 718.00 | 720.00 | 604.77 | 505,935 |
| 2022-06-07 | 721.50 | 728.50 | 713.50 | 720.00 | 604.77 | 609,753 |
| 2022-06-06 | 740.00 | 742.00 | 728.50 | 729.00 | 612.33 | 234,930 |
| 2022-06-01 | 730.00 | 736.00 | 723.50 | 728.50 | 611.91 | 494,380 |
| 2022-05-31 | 738.00 | 738.50 | 720.50 | 727.50 | 611.07 | 1,167,458 |
| 2022-05-30 | 731.50 | 754.25 | 731.50 | 736.50 | 618.63 | 203,038 |
| 2022-05-27 | 723.50 | 743.00 | 723.50 | 740.00 | 621.57 | 264,909 |
| 2022-05-26 | 740.00 | 740.00 | 718.00 | 732.50 | 615.27 | 409,763 |
| 2022-05-25 | 706.00 | 723.00 | 706.00 | 719.00 | 603.93 | 350,697 |
| 2022-05-24 | 708.00 | 720.50 | 708.00 | 714.00 | 599.73 | 1,443,983 |
| 2022-05-23 | 711.00 | 718.50 | 704.50 | 718.50 | 603.51 | 468,848 |
| 2022-05-20 | 694.00 | 711.50 | 694.00 | 699.50 | 587.55 | 333,534 |
| 2022-05-19 | 690.00 | 696.20 | 681.50 | 691.50 | 580.83 | 301,072 |
| 2022-05-18 | 720.50 | 721.00 | 700.00 | 700.00 | 587.97 | 520,180 |
| 2022-05-17 | 724.00 | 724.00 | 711.00 | 716.50 | 601.83 | 728,385 |
| 2022-05-16 | 706.00 | 713.00 | 700.50 | 712.50 | 598.47 | 416,461 |
| 2022-05-13 | 706.50 | 715.50 | 696.50 | 712.50 | 598.47 | 571,010 |
| 2022-05-12 | 675.00 | 695.50 | 670.00 | 690.50 | 579.99 | 540,646 |
| 2022-05-11 | 709.00 | 710.00 | 694.00 | 700.00 | 574.45 | 664,647 |
| 2022-05-10 | 703.00 | 709.80 | 695.50 | 697.00 | 571.98 | 617,675 |
| 2022-05-09 | 692.00 | 713.00 | 692.00 | 701.00 | 575.27 | 696,754 |
| 2022-05-06 | 718.50 | 718.50 | 695.00 | 706.00 | 579.37 | 533,022 |
| 2022-05-05 | 716.00 | 730.50 | 698.50 | 700.00 | 574.45 | 892,726 |
| 2022-05-04 | 713.00 | 718.20 | 696.50 | 708.00 | 581.01 | 725,295 |
| 2022-05-03 | 713.00 | 724.00 | 707.50 | 714.00 | 585.94 | 1,129,793 |
| 2022-04-29 | 714.50 | 724.50 | 710.00 | 714.50 | 586.35 | 810,992 |
| 2022-04-28 | 685.00 | 708.50 | 671.00 | 708.50 | 581.42 | 778,935 |
| 2022-04-27 | 646.00 | 672.50 | 646.00 | 666.00 | 546.54 | 1,008,915 |
| 2022-04-26 | 654.00 | 670.50 | 653.00 | 657.50 | 539.57 | 775,606 |
| 2022-04-25 | 662.50 | 666.50 | 649.50 | 651.00 | 534.24 | 1,253,653 |
| 2022-04-22 | 665.50 | 679.50 | 664.00 | 668.50 | 548.60 | 450,415 |
| 2022-04-21 | 670.50 | 686.50 | 662.00 | 675.00 | 553.93 | 738,076 |
| 2022-04-20 | 641.50 | 671.00 | 641.50 | 668.00 | 548.19 | 449,538 |
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.