Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 676.50 | 676.50 | 661.50 | 662.00 | 635.79 | 485,391 |
| 2025-08-14 | 657.00 | 666.00 | 657.00 | 664.00 | 637.71 | 479,553 |
| 2025-08-13 | 673.00 | 673.00 | 653.50 | 660.00 | 633.87 | 799,045 |
| 2025-08-12 | 674.00 | 674.00 | 657.00 | 660.00 | 633.87 | 593,541 |
| 2025-08-11 | 653.00 | 662.00 | 650.00 | 660.00 | 633.87 | 670,558 |
| 2025-08-08 | 665.50 | 665.50 | 650.00 | 650.50 | 624.74 | 493,570 |
| 2025-08-07 | 662.00 | 668.00 | 650.00 | 650.00 | 624.26 | 627,180 |
| 2025-08-06 | 658.50 | 674.50 | 658.50 | 659.00 | 623.78 | 568,381 |
| 2025-08-05 | 671.00 | 679.00 | 665.00 | 668.50 | 632.78 | 736,211 |
| 2025-08-04 | 687.50 | 689.00 | 671.50 | 672.00 | 636.09 | 920,821 |
| 2025-08-01 | 700.00 | 704.00 | 686.00 | 686.00 | 649.34 | 914,115 |
| 2025-07-31 | 695.00 | 711.00 | 695.00 | 702.00 | 664.49 | 1,028,723 |
| 2025-07-30 | 703.50 | 722.50 | 693.50 | 695.00 | 657.86 | 1,100,357 |
| 2025-07-29 | 775.00 | 775.00 | 706.50 | 706.50 | 668.75 | 1,858,667 |
| 2025-07-28 | 819.00 | 819.00 | 797.50 | 800.00 | 757.25 | 424,005 |
| 2025-07-25 | 788.50 | 811.75 | 788.50 | 807.00 | 763.88 | 404,060 |
| 2025-07-24 | 798.00 | 811.00 | 794.00 | 808.00 | 764.82 | 488,242 |
| 2025-07-23 | 798.00 | 802.50 | 793.50 | 802.50 | 759.62 | 638,992 |
| 2025-07-22 | 770.00 | 792.50 | 770.00 | 789.50 | 747.31 | 481,477 |
| 2025-07-21 | 784.50 | 787.00 | 777.00 | 782.50 | 740.69 | 468,592 |
| 2025-07-18 | 786.00 | 786.00 | 777.00 | 783.50 | 741.63 | 352,325 |
| 2025-07-17 | 765.50 | 778.00 | 763.00 | 778.00 | 736.43 | 455,844 |
| 2025-07-16 | 766.50 | 774.00 | 761.83 | 762.50 | 721.75 | 474,446 |
| 2025-07-15 | 761.50 | 782.50 | 761.50 | 772.50 | 731.22 | 418,834 |
| 2025-07-14 | 767.50 | 782.00 | 763.91 | 775.50 | 734.06 | 420,007 |
| 2025-07-11 | 789.50 | 789.50 | 771.00 | 773.50 | 732.17 | 553,980 |
| 2025-07-10 | 775.00 | 785.00 | 772.00 | 783.50 | 741.63 | 1,657,316 |
| 2025-07-09 | 758.00 | 775.50 | 758.00 | 766.50 | 725.54 | 550,174 |
| 2025-07-08 | 768.00 | 775.50 | 763.50 | 771.00 | 729.80 | 728,550 |
| 2025-07-07 | 771.00 | 772.00 | 764.50 | 764.50 | 723.65 | 1,037,428 |
| 2025-07-04 | 782.50 | 782.50 | 767.50 | 769.00 | 727.91 | 696,198 |
| 2025-07-03 | 763.00 | 780.50 | 760.17 | 779.50 | 737.85 | 961,195 |
| 2025-07-02 | 750.00 | 758.00 | 745.50 | 758.00 | 717.49 | 1,171,302 |
| 2025-07-01 | 724.00 | 746.00 | 724.00 | 746.00 | 706.14 | 918,990 |
| 2025-06-30 | 727.50 | 731.00 | 721.00 | 726.00 | 687.20 | 561,533 |
| 2025-06-27 | 728.50 | 729.00 | 718.50 | 725.00 | 686.26 | 482,326 |
| 2025-06-26 | 684.00 | 728.50 | 683.00 | 721.00 | 682.47 | 974,646 |
| 2025-06-25 | 693.50 | 696.50 | 681.00 | 681.00 | 644.61 | 1,693,222 |
| 2025-06-24 | 675.50 | 699.00 | 675.50 | 696.50 | 659.28 | 1,871,075 |
| 2025-06-23 | 694.00 | 694.00 | 671.50 | 679.50 | 643.19 | 532,210 |
| 2025-06-20 | 675.50 | 695.50 | 675.50 | 691.00 | 654.07 | 3,416,155 |
| 2025-06-19 | 675.50 | 689.50 | 675.50 | 685.00 | 648.40 | 1,063,165 |
| 2025-06-18 | 677.00 | 685.50 | 676.00 | 684.00 | 647.45 | 712,594 |
| 2025-06-17 | 689.50 | 689.50 | 673.00 | 681.50 | 645.08 | 2,647,544 |
| 2025-06-16 | 680.00 | 690.00 | 677.00 | 677.00 | 640.82 | 991,383 |
| 2025-06-13 | 666.00 | 680.50 | 665.50 | 679.00 | 642.72 | 599,742 |
| 2025-06-12 | 697.00 | 697.00 | 678.00 | 682.00 | 645.56 | 404,837 |
| 2025-06-11 | 700.00 | 700.00 | 686.50 | 689.50 | 652.65 | 590,542 |
| 2025-06-10 | 698.00 | 698.00 | 680.50 | 690.00 | 653.13 | 756,421 |
| 2025-06-09 | 684.50 | 688.50 | 679.50 | 682.00 | 645.56 | 496,472 |
| 2025-06-06 | 684.50 | 687.50 | 679.00 | 685.00 | 648.40 | 536,244 |
| 2025-06-05 | 680.00 | 685.50 | 677.25 | 681.50 | 645.08 | 584,345 |
| 2025-06-04 | 673.00 | 686.50 | 673.00 | 680.50 | 644.14 | 520,433 |
| 2025-06-03 | 675.00 | 682.50 | 671.00 | 682.50 | 646.03 | 675,041 |
| 2025-06-02 | 674.00 | 682.50 | 671.00 | 671.00 | 635.14 | 1,301,831 |
| 2025-05-30 | 683.50 | 686.50 | 673.00 | 680.50 | 644.14 | 1,821,731 |
| 2025-05-29 | 690.00 | 691.00 | 674.00 | 675.00 | 638.93 | 880,257 |
| 2025-05-28 | 686.00 | 693.50 | 680.00 | 686.00 | 649.34 | 885,870 |
| 2025-05-27 | 690.00 | 691.50 | 681.50 | 687.50 | 650.76 | 838,567 |
| 2025-05-23 | 687.00 | 695.00 | 676.00 | 685.50 | 648.87 | 808,852 |
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.