Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 812.00 | 815.70 | 808.00 | 808.50 | 663.49 | 864,029 |
| 2021-10-25 | 788.50 | 816.50 | 788.50 | 810.00 | 664.72 | 423,461 |
| 2021-10-22 | 802.50 | 814.50 | 802.50 | 808.00 | 663.08 | 1,095,057 |
| 2021-10-21 | 802.00 | 810.50 | 802.00 | 809.50 | 664.31 | 400,747 |
| 2021-10-20 | 790.50 | 811.00 | 790.50 | 808.00 | 663.08 | 531,589 |
| 2021-10-19 | 827.50 | 827.50 | 804.00 | 807.50 | 662.67 | 537,844 |
| 2021-10-18 | 806.50 | 810.00 | 795.50 | 810.00 | 664.72 | 663,630 |
| 2021-10-15 | 816.00 | 818.50 | 807.50 | 812.00 | 666.36 | 942,612 |
| 2021-10-14 | 803.50 | 819.00 | 803.00 | 811.50 | 665.95 | 567,644 |
← NewerPage 22 of 22 · 1,269 trading days
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.