Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 655.00 | 660.46 | 644.58 | 658.00 | 539.98 | 335,085 |
| 2022-04-14 | 647.00 | 658.50 | 645.50 | 655.00 | 537.52 | 392,847 |
| 2022-04-13 | 648.50 | 655.50 | 640.10 | 647.50 | 531.36 | 583,890 |
| 2022-04-12 | 642.50 | 661.50 | 642.50 | 655.50 | 537.93 | 677,720 |
| 2022-04-11 | 645.50 | 654.50 | 641.50 | 647.50 | 531.36 | 636,145 |
| 2022-04-08 | 652.00 | 656.00 | 645.50 | 650.00 | 533.41 | 682,353 |
| 2022-04-07 | 660.00 | 667.00 | 647.00 | 647.00 | 530.95 | 731,472 |
| 2022-04-06 | 679.00 | 681.00 | 658.00 | 658.00 | 539.98 | 626,664 |
| 2022-04-05 | 687.50 | 689.50 | 672.00 | 678.00 | 556.39 | 522,026 |
| 2022-04-04 | 675.00 | 689.00 | 675.00 | 688.50 | 565.01 | 662,873 |
| 2022-04-01 | 670.50 | 685.00 | 670.50 | 678.00 | 556.39 | 838,075 |
| 2022-03-31 | 691.00 | 698.00 | 670.00 | 670.00 | 549.83 | 2,370,477 |
| 2022-03-30 | 716.50 | 720.00 | 688.00 | 690.50 | 566.65 | 1,620,906 |
| 2022-03-29 | 699.00 | 721.50 | 697.00 | 717.00 | 588.40 | 2,211,041 |
| 2022-03-28 | 699.00 | 704.50 | 694.50 | 696.50 | 571.57 | 1,136,397 |
| 2022-03-25 | 690.00 | 700.00 | 690.00 | 691.50 | 567.47 | 663,943 |
| 2022-03-24 | 684.00 | 702.50 | 684.00 | 694.00 | 569.52 | 569,087 |
| 2022-03-23 | 713.00 | 719.50 | 698.00 | 698.00 | 572.81 | 489,536 |
| 2022-03-22 | 689.00 | 715.50 | 689.00 | 708.50 | 581.42 | 489,621 |
| 2022-03-21 | 698.50 | 715.00 | 698.50 | 705.00 | 578.55 | 471,042 |
| 2022-03-18 | 718.00 | 726.50 | 702.50 | 716.50 | 587.99 | 1,589,222 |
| 2022-03-17 | 731.00 | 731.00 | 698.50 | 711.00 | 583.47 | 442,214 |
| 2022-03-16 | 708.00 | 720.00 | 702.00 | 712.00 | 584.29 | 1,781,242 |
| 2022-03-15 | 685.00 | 695.00 | 679.00 | 688.00 | 564.60 | 1,349,360 |
| 2022-03-14 | 692.00 | 709.00 | 679.00 | 702.50 | 576.50 | 324,259 |
| 2022-03-11 | 677.50 | 702.50 | 669.50 | 678.50 | 556.80 | 611,439 |
| 2022-03-10 | 682.00 | 707.00 | 677.00 | 683.50 | 560.91 | 1,136,777 |
| 2022-03-09 | 666.50 | 697.50 | 658.00 | 697.50 | 572.40 | 964,821 |
| 2022-03-08 | 646.50 | 665.50 | 639.00 | 652.50 | 535.47 | 851,909 |
| 2022-03-07 | 632.50 | 672.50 | 615.00 | 655.00 | 537.52 | 1,121,403 |
| 2022-03-04 | 677.50 | 690.00 | 645.50 | 651.50 | 534.65 | 1,366,799 |
| 2022-03-03 | 722.00 | 729.00 | 688.50 | 688.50 | 565.01 | 1,094,220 |
| 2022-03-02 | 704.50 | 726.50 | 683.00 | 722.00 | 592.50 | 1,732,667 |
| 2022-03-01 | 746.50 | 752.00 | 709.00 | 709.00 | 581.83 | 1,935,715 |
| 2022-02-28 | 733.00 | 747.50 | 728.50 | 747.00 | 613.02 | 2,517,752 |
| 2022-02-25 | 720.50 | 747.50 | 699.50 | 745.00 | 611.38 | 1,144,869 |
| 2022-02-24 | 810.00 | 827.00 | 717.50 | 720.50 | 591.27 | 1,442,069 |
| 2022-02-23 | 847.00 | 847.00 | 824.50 | 832.00 | 682.77 | 1,055,729 |
| 2022-02-22 | 803.00 | 835.00 | 803.00 | 824.00 | 676.21 | 553,596 |
| 2022-02-21 | 856.00 | 856.00 | 817.50 | 823.50 | 675.80 | 357,382 |
| 2022-02-18 | 856.00 | 856.00 | 832.50 | 833.00 | 683.59 | 553,077 |
| 2022-02-17 | 865.50 | 865.50 | 835.00 | 836.00 | 686.05 | 360,294 |
| 2022-02-16 | 870.00 | 874.00 | 841.50 | 846.00 | 694.26 | 511,852 |
| 2022-02-15 | 844.50 | 873.50 | 844.50 | 869.00 | 713.13 | 711,795 |
| 2022-02-14 | 847.50 | 863.00 | 846.00 | 858.00 | 704.11 | 757,774 |
| 2022-02-11 | 856.00 | 866.50 | 856.00 | 861.50 | 706.98 | 487,172 |
| 2022-02-10 | 873.50 | 873.50 | 860.00 | 867.00 | 711.49 | 365,561 |
| 2022-02-09 | 848.00 | 869.00 | 848.00 | 864.50 | 709.44 | 458,322 |
| 2022-02-08 | 818.00 | 844.00 | 818.00 | 842.50 | 691.39 | 573,454 |
| 2022-02-07 | 843.50 | 848.50 | 831.50 | 834.00 | 684.41 | 394,041 |
| 2022-02-04 | 839.00 | 858.50 | 836.00 | 836.00 | 686.05 | 458,787 |
| 2022-02-03 | 868.00 | 880.50 | 856.00 | 856.00 | 702.47 | 320,766 |
| 2022-02-02 | 886.00 | 887.00 | 874.50 | 881.00 | 722.98 | 803,143 |
| 2022-02-01 | 865.50 | 873.00 | 852.00 | 866.50 | 711.08 | 787,760 |
| 2022-01-31 | 828.00 | 845.00 | 828.00 | 841.00 | 690.16 | 805,755 |
| 2022-01-28 | 839.50 | 848.00 | 829.00 | 832.50 | 683.18 | 922,600 |
| 2022-01-27 | 812.00 | 847.50 | 812.00 | 842.00 | 690.98 | 571,250 |
| 2022-01-26 | 811.50 | 844.80 | 811.50 | 834.50 | 684.82 | 428,836 |
| 2022-01-25 | 815.00 | 840.50 | 815.00 | 831.00 | 681.95 | 509,704 |
| 2022-01-24 | 850.00 | 855.50 | 825.00 | 826.50 | 678.26 | 540,801 |
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.