Inchcape PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	829.40	836.60	823.40	825.80	793.10	648,938
2026-05-01	809.80	836.40	809.80	834.60	801.56	358,628
2026-04-30	817.00	830.60	811.40	826.20	793.49	1,769,493
2026-04-29	812.20	832.00	808.40	813.00	780.81	636,917
2026-04-28	812.20	817.60	805.20	812.20	780.04	632,579
2026-04-27	807.40	811.80	802.40	811.80	779.66	933,541
2026-04-24	790.20	808.20	790.20	802.80	771.01	763,964
2026-04-23	804.40	818.40	789.60	796.40	764.87	1,318,951
2026-04-22	826.80	826.80	814.20	814.60	782.35	802,130
2026-04-21	827.80	827.80	814.20	820.00	787.53	515,833
2026-04-20	818.00	821.80	806.60	813.00	780.81	413,277
2026-04-17	805.00	826.00	800.80	820.20	787.73	656,336
2026-04-16	798.60	806.00	798.60	803.80	771.98	577,335
2026-04-15	820.00	820.00	794.00	798.60	766.98	766,584
2026-04-14	803.40	810.40	796.20	810.00	777.93	928,107
2026-04-13	805.20	805.20	773.80	798.00	766.41	474,900
2026-04-10	770.00	802.60	770.00	792.80	761.41	913,261
2026-04-09	804.20	814.60	784.60	789.00	757.76	936,029
2026-04-08	790.20	818.80	789.80	812.40	780.23	972,643
2026-04-07	766.40	791.00	766.40	770.00	739.51	603,015
2026-04-02	773.50	782.50	769.50	779.50	748.64	938,946
2026-04-01	755.00	782.00	755.00	782.00	751.04	1,441,523
2026-03-31	768.50	780.50	750.00	750.00	720.31	1,468,274
2026-03-30	780.00	789.50	764.50	767.50	737.11	892,282
2026-03-27	809.50	809.50	787.50	787.50	756.32	1,020,530
2026-03-26	795.00	809.50	790.00	806.00	774.09	478,601
2026-03-25	796.50	801.00	793.50	801.00	769.29	425,117
2026-03-24	788.00	790.50	778.50	790.00	758.72	441,009
2026-03-23	773.50	799.50	759.50	786.00	754.88	694,152
2026-03-20	780.00	787.50	770.50	783.00	752.00	2,466,239
2026-03-19	783.50	785.50	774.00	776.00	745.28	888,091
2026-03-18	803.50	807.00	788.00	793.00	761.60	1,210,231
2026-03-17	795.00	802.50	791.50	798.00	766.41	563,844
2026-03-16	817.00	817.00	787.00	795.50	764.00	403,904
2026-03-13	800.00	807.50	794.00	798.00	766.41	500,268
2026-03-12	808.00	821.50	807.00	809.50	777.45	836,054
2026-03-11	808.00	821.50	800.50	818.50	786.09	949,232
2026-03-10	798.50	816.00	798.00	807.00	775.05	935,194
2026-03-09	793.00	797.00	785.50	790.50	759.20	387,790
2026-03-06	834.50	837.00	809.00	812.00	779.85	785,618
2026-03-05	800.50	837.00	800.50	827.50	794.74	796,359
2026-03-04	775.00	809.00	775.00	805.00	773.13	869,799
2026-03-03	854.00	854.00	772.50	789.50	758.24	3,257,632
2026-03-02	875.50	875.50	861.50	870.00	835.55	1,019,679
2026-02-27	889.50	895.00	879.00	888.50	853.32	981,266
2026-02-26	876.00	891.00	876.00	890.00	854.76	262,511
2026-02-25	860.00	888.50	860.00	883.00	848.04	362,707
2026-02-24	873.00	887.00	862.50	881.00	846.12	586,462
2026-02-23	886.50	886.50	867.50	872.00	837.48	530,909
2026-02-20	877.50	891.50	877.50	885.00	849.96	486,781
2026-02-19	884.00	890.50	873.50	885.50	850.44	813,646
2026-02-18	852.00	884.00	838.50	879.00	844.20	889,847
2026-02-17	850.00	850.00	829.00	837.00	803.86	413,671
2026-02-16	820.50	844.00	820.50	836.50	803.38	437,161
2026-02-13	821.00	845.50	821.00	841.00	807.70	501,692
2026-02-12	873.50	873.50	833.50	840.00	806.74	940,054
2026-02-11	852.50	862.00	845.50	856.50	822.59	635,939
2026-02-10	846.00	852.00	835.00	849.50	815.87	1,144,392
2026-02-09	834.00	839.50	829.00	839.50	806.26	687,246
2026-02-06	825.00	840.00	824.50	831.00	798.10	917,722

← NewerPage 3 of 22 · 1,268 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.