Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 832.50 | 835.00 | 824.00 | 830.00 | 797.14 | 647,176 |
| 2026-02-04 | 824.00 | 839.50 | 818.98 | 833.50 | 800.50 | 1,131,289 |
| 2026-02-03 | 822.00 | 825.50 | 818.50 | 823.50 | 790.90 | 851,400 |
| 2026-02-02 | 819.50 | 823.50 | 815.50 | 821.50 | 788.97 | 1,572,969 |
| 2026-01-30 | 805.00 | 823.50 | 805.00 | 816.50 | 784.17 | 1,204,795 |
| 2026-01-29 | 819.00 | 824.50 | 812.50 | 818.00 | 785.61 | 1,296,117 |
| 2026-01-28 | 798.50 | 823.00 | 798.50 | 815.00 | 782.73 | 739,115 |
| 2026-01-27 | 811.00 | 820.00 | 802.00 | 813.50 | 781.29 | 809,694 |
| 2026-01-26 | 811.00 | 816.00 | 801.50 | 801.50 | 769.77 | 635,621 |
| 2026-01-23 | 820.50 | 820.50 | 789.00 | 810.00 | 777.93 | 921,301 |
| 2026-01-22 | 797.50 | 805.50 | 793.50 | 801.50 | 769.77 | 1,044,543 |
| 2026-01-21 | 791.00 | 796.50 | 780.00 | 793.00 | 761.60 | 1,566,409 |
| 2026-01-20 | 797.00 | 797.00 | 781.50 | 785.00 | 753.92 | 663,721 |
| 2026-01-19 | 781.00 | 794.00 | 775.00 | 788.00 | 756.80 | 497,477 |
| 2026-01-16 | 794.50 | 794.50 | 781.00 | 785.50 | 754.40 | 613,760 |
| 2026-01-15 | 797.00 | 798.50 | 785.50 | 789.50 | 758.24 | 591,239 |
| 2026-01-14 | 786.00 | 797.00 | 780.50 | 796.00 | 764.48 | 708,459 |
| 2026-01-13 | 799.50 | 799.50 | 780.00 | 785.00 | 753.92 | 405,716 |
| 2026-01-12 | 786.50 | 792.00 | 778.00 | 792.00 | 760.64 | 1,055,108 |
| 2026-01-09 | 774.50 | 787.50 | 774.50 | 783.00 | 752.00 | 1,676,667 |
| 2026-01-08 | 766.00 | 775.50 | 760.50 | 775.50 | 744.80 | 391,703 |
| 2026-01-07 | 773.50 | 773.50 | 758.50 | 770.00 | 739.51 | 484,163 |
| 2026-01-06 | 760.50 | 772.00 | 760.50 | 772.00 | 741.43 | 323,004 |
| 2026-01-05 | 751.50 | 773.50 | 751.50 | 769.00 | 738.55 | 1,145,564 |
| 2026-01-02 | 769.50 | 771.00 | 756.00 | 769.50 | 739.03 | 341,808 |
| 2025-12-31 | 774.00 | 774.00 | 766.50 | 769.00 | 738.55 | 95,930 |
| 2025-12-30 | 780.50 | 788.50 | 767.50 | 774.50 | 743.84 | 390,950 |
| 2025-12-29 | 755.00 | 773.50 | 755.00 | 773.50 | 742.88 | 216,456 |
| 2025-12-24 | 764.00 | 776.00 | 764.00 | 768.00 | 737.59 | 135,384 |
| 2025-12-23 | 782.50 | 782.50 | 765.66 | 776.00 | 745.28 | 439,952 |
| 2025-12-22 | 783.50 | 783.50 | 773.50 | 775.50 | 744.80 | 438,851 |
| 2025-12-19 | 785.50 | 786.50 | 776.50 | 778.50 | 747.68 | 4,165,915 |
| 2025-12-18 | 779.50 | 786.00 | 763.50 | 781.50 | 750.56 | 733,311 |
| 2025-12-17 | 763.00 | 780.00 | 760.00 | 773.00 | 742.39 | 1,421,981 |
| 2025-12-16 | 760.00 | 769.50 | 754.50 | 763.00 | 732.79 | 964,894 |
| 2025-12-15 | 756.00 | 766.00 | 749.50 | 757.00 | 727.03 | 603,850 |
| 2025-12-12 | 768.00 | 770.50 | 759.50 | 759.50 | 729.43 | 617,689 |
| 2025-12-11 | 760.50 | 772.00 | 756.50 | 766.00 | 735.67 | 659,669 |
| 2025-12-10 | 769.00 | 769.00 | 751.50 | 757.00 | 727.03 | 738,831 |
| 2025-12-09 | 750.00 | 760.50 | 750.00 | 755.00 | 725.11 | 474,491 |
| 2025-12-08 | 769.00 | 769.00 | 756.50 | 756.50 | 726.55 | 380,484 |
| 2025-12-05 | 763.00 | 765.50 | 760.50 | 763.00 | 732.79 | 283,561 |
| 2025-12-04 | 774.50 | 774.50 | 759.00 | 764.00 | 733.75 | 597,958 |
| 2025-12-03 | 751.00 | 760.00 | 750.00 | 759.00 | 728.95 | 792,744 |
| 2025-12-02 | 763.00 | 766.50 | 746.50 | 756.00 | 726.07 | 703,926 |
| 2025-12-01 | 769.50 | 772.00 | 757.00 | 764.50 | 734.23 | 679,166 |
| 2025-11-28 | 771.00 | 772.50 | 765.00 | 770.50 | 739.99 | 454,888 |
| 2025-11-27 | 757.00 | 770.50 | 755.00 | 767.00 | 736.63 | 366,886 |
| 2025-11-26 | 760.50 | 761.00 | 749.50 | 760.00 | 729.91 | 447,462 |
| 2025-11-25 | 755.00 | 763.00 | 749.00 | 758.50 | 728.47 | 458,195 |
| 2025-11-24 | 745.00 | 756.00 | 739.00 | 754.00 | 724.15 | 1,338,873 |
| 2025-11-21 | 728.50 | 747.00 | 720.00 | 745.00 | 715.50 | 599,598 |
| 2025-11-20 | 723.00 | 739.50 | 723.00 | 723.00 | 694.37 | 451,864 |
| 2025-11-19 | 724.50 | 739.50 | 724.50 | 732.50 | 703.50 | 441,622 |
| 2025-11-18 | 720.00 | 732.00 | 720.00 | 728.50 | 699.66 | 1,307,949 |
| 2025-11-17 | 746.50 | 750.50 | 736.00 | 736.00 | 706.86 | 614,126 |
| 2025-11-14 | 748.00 | 751.00 | 741.00 | 748.50 | 718.86 | 603,095 |
| 2025-11-13 | 756.00 | 760.50 | 743.00 | 752.00 | 722.23 | 798,327 |
| 2025-11-12 | 756.50 | 763.00 | 755.50 | 758.00 | 727.99 | 351,948 |
| 2025-11-11 | 760.00 | 766.00 | 755.00 | 757.00 | 727.03 | 911,098 |
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.