Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 728.00 | 760.50 | 727.50 | 753.50 | 723.67 | 1,322,903 |
| 2025-11-07 | 747.00 | 748.50 | 727.00 | 746.00 | 716.46 | 636,137 |
| 2025-11-06 | 750.00 | 753.50 | 740.11 | 741.50 | 712.14 | 1,840,426 |
| 2025-11-05 | 740.50 | 753.50 | 736.50 | 750.00 | 720.31 | 281,712 |
| 2025-11-04 | 741.00 | 760.00 | 740.20 | 747.50 | 717.90 | 529,092 |
| 2025-11-03 | 764.50 | 765.50 | 753.00 | 759.50 | 729.43 | 291,311 |
| 2025-10-31 | 754.50 | 767.50 | 754.50 | 764.00 | 733.75 | 740,824 |
| 2025-10-30 | 760.50 | 775.50 | 760.50 | 764.00 | 733.75 | 505,895 |
| 2025-10-29 | 786.50 | 786.50 | 769.50 | 771.00 | 740.47 | 484,918 |
| 2025-10-28 | 772.50 | 777.00 | 761.00 | 771.00 | 740.47 | 1,104,564 |
| 2025-10-27 | 770.00 | 772.50 | 761.50 | 765.00 | 734.71 | 478,010 |
| 2025-10-24 | 768.50 | 769.50 | 759.00 | 769.00 | 738.55 | 432,841 |
| 2025-10-23 | 749.50 | 764.00 | 742.00 | 761.00 | 730.87 | 1,023,981 |
| 2025-10-22 | 737.50 | 746.50 | 732.00 | 742.50 | 713.10 | 1,354,295 |
| 2025-10-21 | 714.00 | 736.50 | 714.00 | 732.00 | 703.02 | 424,712 |
| 2025-10-20 | 689.50 | 723.00 | 689.50 | 721.50 | 692.93 | 580,385 |
| 2025-10-17 | 691.50 | 701.00 | 684.00 | 696.50 | 668.92 | 568,617 |
| 2025-10-16 | 701.00 | 707.00 | 685.00 | 700.50 | 672.77 | 748,152 |
| 2025-10-15 | 723.00 | 723.00 | 691.50 | 704.00 | 676.13 | 726,036 |
| 2025-10-14 | 725.50 | 733.50 | 717.00 | 717.50 | 689.09 | 1,402,773 |
| 2025-10-13 | 713.50 | 736.00 | 713.50 | 732.50 | 703.50 | 727,507 |
| 2025-10-10 | 731.00 | 734.69 | 720.00 | 722.00 | 693.41 | 477,031 |
| 2025-10-09 | 716.50 | 722.50 | 713.00 | 722.50 | 693.89 | 687,214 |
| 2025-10-08 | 724.50 | 724.50 | 709.00 | 715.50 | 687.17 | 3,597,242 |
| 2025-10-07 | 694.50 | 714.50 | 694.50 | 708.00 | 679.97 | 372,687 |
| 2025-10-06 | 700.00 | 721.00 | 700.00 | 711.50 | 683.33 | 439,132 |
| 2025-10-03 | 682.50 | 716.50 | 682.50 | 716.50 | 688.13 | 529,132 |
| 2025-10-02 | 704.50 | 711.00 | 695.00 | 699.50 | 671.80 | 1,662,456 |
| 2025-10-01 | 678.00 | 705.00 | 678.00 | 700.50 | 672.77 | 662,801 |
| 2025-09-30 | 689.50 | 700.00 | 688.45 | 692.50 | 665.08 | 686,515 |
| 2025-09-29 | 675.50 | 697.50 | 675.50 | 694.50 | 667.00 | 722,464 |
| 2025-09-26 | 677.50 | 683.50 | 675.00 | 680.00 | 653.08 | 646,091 |
| 2025-09-25 | 674.00 | 687.00 | 674.00 | 677.00 | 650.20 | 432,420 |
| 2025-09-24 | 691.50 | 691.50 | 676.50 | 683.00 | 655.96 | 973,281 |
| 2025-09-23 | 677.50 | 689.00 | 676.50 | 686.50 | 659.32 | 708,454 |
| 2025-09-22 | 681.00 | 682.50 | 675.00 | 676.00 | 649.24 | 416,784 |
| 2025-09-19 | 672.00 | 686.00 | 672.00 | 681.00 | 654.04 | 2,002,227 |
| 2025-09-18 | 689.50 | 695.50 | 675.50 | 683.00 | 655.96 | 1,488,315 |
| 2025-09-17 | 641.00 | 662.50 | 641.00 | 662.50 | 636.27 | 1,057,927 |
| 2025-09-16 | 653.50 | 658.00 | 640.50 | 640.50 | 615.14 | 2,153,857 |
| 2025-09-15 | 653.50 | 660.50 | 652.50 | 653.00 | 627.15 | 500,051 |
| 2025-09-12 | 667.50 | 667.50 | 654.50 | 655.00 | 629.07 | 380,336 |
| 2025-09-11 | 659.50 | 664.00 | 653.00 | 663.50 | 637.23 | 652,107 |
| 2025-09-10 | 665.50 | 666.50 | 656.50 | 660.00 | 633.87 | 506,719 |
| 2025-09-09 | 673.00 | 677.50 | 661.50 | 662.50 | 636.27 | 693,241 |
| 2025-09-08 | 689.00 | 689.00 | 669.82 | 673.00 | 646.35 | 494,237 |
| 2025-09-05 | 667.00 | 678.50 | 665.00 | 673.00 | 646.35 | 837,519 |
| 2025-09-04 | 661.50 | 668.50 | 660.77 | 664.50 | 638.19 | 367,921 |
| 2025-09-03 | 656.50 | 664.00 | 652.00 | 664.00 | 637.71 | 658,737 |
| 2025-09-02 | 674.00 | 674.00 | 651.00 | 654.00 | 628.11 | 712,869 |
| 2025-09-01 | 665.00 | 671.00 | 663.00 | 664.50 | 638.19 | 756,442 |
| 2025-08-29 | 671.50 | 680.50 | 667.50 | 667.50 | 641.07 | 484,348 |
| 2025-08-28 | 674.50 | 681.50 | 672.50 | 677.00 | 650.20 | 399,677 |
| 2025-08-27 | 680.50 | 686.50 | 675.00 | 676.00 | 649.24 | 502,587 |
| 2025-08-26 | 682.50 | 687.50 | 673.50 | 682.50 | 655.48 | 864,673 |
| 2025-08-22 | 693.00 | 693.00 | 672.00 | 683.50 | 656.44 | 422,317 |
| 2025-08-21 | 674.00 | 685.00 | 674.00 | 678.00 | 651.16 | 393,057 |
| 2025-08-20 | 672.00 | 679.00 | 666.50 | 678.50 | 651.64 | 1,076,753 |
| 2025-08-19 | 661.00 | 676.00 | 661.00 | 670.00 | 643.47 | 480,360 |
| 2025-08-18 | 664.00 | 666.00 | 659.55 | 662.50 | 636.27 | 407,089 |
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.