Inchcape PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	852.50	866.50	852.50	857.50	703.70	465,485
2022-01-20	856.50	886.00	856.50	869.00	713.13	508,397
2022-01-19	886.50	894.00	876.50	880.00	722.16	481,039
2022-01-18	899.00	899.00	870.50	884.50	725.85	617,908
2022-01-17	859.50	894.50	859.50	894.50	734.06	351,967
2022-01-14	875.50	894.50	874.83	879.50	721.75	443,770
2022-01-13	902.50	902.50	886.50	890.00	730.37	466,180
2022-01-12	894.00	903.50	894.00	897.50	736.52	490,274
2022-01-11	900.00	906.00	886.50	892.50	732.42	447,528
2022-01-10	926.50	926.50	887.50	889.00	729.55	346,977
2022-01-07	911.50	915.50	899.00	906.50	743.91	605,594
2022-01-06	898.50	923.50	898.50	908.50	745.55	304,920
2022-01-05	926.00	934.50	919.50	924.00	758.27	402,556
2022-01-04	927.50	932.50	918.50	928.00	761.55	1,137,119
2021-12-31	916.00	920.50	909.50	909.50	746.37	129,731
2021-12-30	916.50	920.00	912.50	913.50	749.65	242,014
2021-12-29	903.00	918.00	903.00	915.00	750.88	503,198
2021-12-24	881.00	905.50	881.00	903.50	741.45	90,254
2021-12-23	882.00	895.50	882.00	891.50	731.60	221,110
2021-12-22	864.50	886.50	864.50	885.00	726.26	246,470
2021-12-21	869.00	877.50	864.50	873.00	716.42	293,899
2021-12-20	836.50	860.00	836.00	858.00	704.11	358,355
2021-12-17	839.50	860.00	839.50	857.50	703.70	1,281,218
2021-12-16	871.50	871.50	850.50	853.00	700.00	376,360
2021-12-15	865.00	865.00	854.50	855.00	701.65	1,221,431
2021-12-14	864.50	871.00	853.50	856.50	702.88	894,504
2021-12-13	873.50	873.50	860.50	860.50	706.16	573,623
2021-12-10	906.00	906.00	865.00	865.00	709.85	645,236
2021-12-09	888.00	888.00	875.50	884.50	725.85	373,376
2021-12-08	860.50	881.00	860.50	870.00	713.96	644,405
2021-12-07	856.50	875.00	855.50	868.00	712.31	371,580
2021-12-06	872.50	872.50	854.00	854.00	700.82	352,523
2021-12-03	835.00	859.50	835.00	850.00	697.54	467,242
2021-12-02	870.00	870.00	850.00	855.50	702.06	480,135
2021-12-01	828.00	856.00	826.50	847.00	695.08	1,309,576
2021-11-30	831.50	843.50	829.00	829.00	680.31	1,697,821
2021-11-29	846.50	853.00	839.00	840.00	689.34	480,811
2021-11-26	823.50	843.00	823.50	831.50	682.36	468,118
2021-11-25	865.50	865.50	845.00	846.00	694.26	211,138
2021-11-24	837.00	850.00	837.00	844.00	692.62	428,995
2021-11-23	850.00	856.00	842.50	846.00	694.26	267,989
2021-11-22	850.50	859.00	848.00	851.50	698.77	365,503
2021-11-19	862.00	867.50	850.00	857.00	703.29	323,395
2021-11-18	874.50	874.50	851.00	862.50	707.80	306,119
2021-11-17	839.50	855.00	836.04	851.00	698.36	995,917
2021-11-16	850.00	850.00	837.50	841.50	690.57	463,978
2021-11-15	869.50	869.50	842.00	845.50	693.85	446,876
2021-11-12	826.50	852.50	826.50	850.00	697.54	297,829
2021-11-11	853.00	853.00	844.50	847.00	695.08	731,664
2021-11-10	871.50	871.50	844.50	850.50	697.95	924,320
2021-11-09	857.50	864.50	848.50	850.00	697.54	702,168
2021-11-08	877.50	877.50	854.50	856.00	702.47	444,076
2021-11-05	881.50	881.50	861.50	867.00	711.49	380,108
2021-11-04	850.50	863.00	849.00	857.00	703.29	575,940
2021-11-03	859.50	859.50	836.00	845.00	693.44	731,609
2021-11-02	815.00	840.00	815.00	838.50	688.11	569,366
2021-11-01	842.00	842.00	815.50	827.00	678.67	762,980
2021-10-29	827.50	827.50	814.50	826.00	677.85	948,009
2021-10-28	848.00	848.00	810.00	821.50	674.15	732,368
2021-10-27	789.50	816.50	789.50	805.50	661.02	659,530

← NewerPage 21 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.