Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 701.00 | 701.00 | 682.50 | 687.50 | 650.76 | 859,614 |
| 2025-05-21 | 687.50 | 704.50 | 685.50 | 692.50 | 655.49 | 1,063,381 |
| 2025-05-20 | 703.00 | 704.50 | 700.00 | 701.00 | 663.54 | 1,100,466 |
| 2025-05-19 | 697.50 | 703.00 | 694.50 | 703.00 | 665.43 | 2,101,986 |
| 2025-05-16 | 697.50 | 702.00 | 686.00 | 698.00 | 660.70 | 1,265,537 |
| 2025-05-15 | 685.00 | 696.50 | 685.00 | 694.50 | 657.39 | 2,280,181 |
| 2025-05-14 | 683.00 | 696.00 | 682.00 | 690.50 | 653.60 | 1,367,704 |
| 2025-05-13 | 690.00 | 696.50 | 683.50 | 691.00 | 654.07 | 1,455,909 |
| 2025-05-12 | 667.50 | 699.95 | 667.50 | 686.00 | 649.34 | 826,703 |
| 2025-05-09 | 671.00 | 684.50 | 669.00 | 680.00 | 643.66 | 665,199 |
| 2025-05-08 | 670.50 | 680.00 | 661.50 | 671.00 | 635.14 | 1,211,764 |
| 2025-05-07 | 658.50 | 667.50 | 652.50 | 662.50 | 627.10 | 843,793 |
| 2025-05-06 | 669.00 | 670.50 | 657.50 | 663.00 | 627.57 | 1,461,209 |
| 2025-05-02 | 670.00 | 681.50 | 661.00 | 665.00 | 629.46 | 1,795,362 |
| 2025-05-01 | 655.50 | 673.50 | 655.50 | 664.00 | 628.52 | 562,697 |
| 2025-04-30 | 663.50 | 683.50 | 657.50 | 671.50 | 619.34 | 1,486,954 |
| 2025-04-29 | 662.00 | 670.00 | 655.00 | 662.50 | 611.03 | 832,626 |
| 2025-04-28 | 645.00 | 662.00 | 632.50 | 662.00 | 610.57 | 1,569,904 |
| 2025-04-25 | 650.00 | 663.50 | 647.00 | 650.00 | 599.51 | 1,450,353 |
| 2025-04-24 | 575.00 | 672.50 | 575.00 | 645.00 | 594.89 | 1,951,622 |
| 2025-04-23 | 686.50 | 707.00 | 682.50 | 692.00 | 638.24 | 1,955,063 |
| 2025-04-22 | 687.00 | 687.50 | 677.50 | 680.00 | 627.18 | 981,446 |
| 2025-04-17 | 693.00 | 696.50 | 687.50 | 688.00 | 634.55 | 1,885,515 |
| 2025-04-16 | 699.00 | 701.50 | 691.50 | 691.50 | 637.78 | 739,769 |
| 2025-04-15 | 698.50 | 705.50 | 693.00 | 703.00 | 648.39 | 602,825 |
| 2025-04-14 | 692.00 | 696.00 | 685.00 | 695.50 | 641.47 | 799,578 |
| 2025-04-11 | 668.00 | 685.50 | 668.00 | 678.00 | 625.33 | 778,936 |
| 2025-04-10 | 685.00 | 692.50 | 670.00 | 670.50 | 618.41 | 1,602,815 |
| 2025-04-09 | 643.00 | 660.50 | 637.00 | 655.50 | 604.58 | 1,291,837 |
| 2025-04-08 | 643.50 | 662.50 | 640.00 | 659.00 | 607.81 | 813,881 |
| 2025-04-07 | 643.50 | 661.50 | 620.50 | 638.00 | 588.44 | 1,029,636 |
| 2025-04-04 | 680.00 | 686.00 | 642.00 | 659.00 | 607.81 | 934,784 |
| 2025-04-03 | 695.00 | 696.00 | 680.00 | 684.00 | 630.86 | 1,331,191 |
| 2025-04-02 | 675.00 | 692.00 | 670.50 | 688.50 | 635.02 | 1,754,601 |
| 2025-04-01 | 682.50 | 683.00 | 670.00 | 677.00 | 624.41 | 717,818 |
| 2025-03-31 | 690.00 | 691.50 | 667.00 | 670.00 | 617.95 | 1,021,221 |
| 2025-03-28 | 695.50 | 708.50 | 694.00 | 695.00 | 641.01 | 613,567 |
| 2025-03-27 | 715.00 | 715.50 | 697.50 | 700.50 | 646.08 | 733,530 |
| 2025-03-26 | 717.00 | 722.50 | 712.00 | 715.00 | 659.46 | 1,171,031 |
| 2025-03-25 | 718.00 | 723.00 | 707.50 | 715.50 | 659.92 | 1,518,654 |
| 2025-03-24 | 709.00 | 711.50 | 702.50 | 708.00 | 653.00 | 514,294 |
| 2025-03-21 | 705.50 | 712.00 | 702.50 | 704.00 | 649.31 | 1,783,307 |
| 2025-03-20 | 704.00 | 721.50 | 704.00 | 707.50 | 652.54 | 2,579,280 |
| 2025-03-19 | 718.00 | 724.00 | 717.50 | 720.00 | 664.07 | 650,196 |
| 2025-03-18 | 719.00 | 725.00 | 717.00 | 723.00 | 666.84 | 698,598 |
| 2025-03-17 | 709.50 | 722.00 | 708.00 | 717.00 | 661.30 | 547,259 |
| 2025-03-14 | 709.00 | 721.50 | 707.00 | 711.00 | 655.77 | 586,813 |
| 2025-03-13 | 712.00 | 715.75 | 707.50 | 709.00 | 653.92 | 745,609 |
| 2025-03-12 | 712.50 | 722.50 | 711.00 | 714.00 | 658.53 | 683,858 |
| 2025-03-11 | 712.00 | 724.50 | 704.50 | 711.50 | 656.23 | 846,385 |
| 2025-03-10 | 734.50 | 734.50 | 706.81 | 712.50 | 657.15 | 1,138,276 |
| 2025-03-07 | 725.00 | 725.50 | 714.50 | 721.00 | 664.99 | 1,268,750 |
| 2025-03-06 | 725.50 | 736.00 | 717.50 | 723.00 | 666.84 | 984,433 |
| 2025-03-05 | 700.50 | 734.50 | 690.00 | 721.00 | 664.99 | 1,697,810 |
| 2025-03-04 | 713.00 | 745.00 | 667.50 | 685.50 | 632.25 | 2,398,517 |
| 2025-03-03 | 672.00 | 688.50 | 672.00 | 680.50 | 627.64 | 1,852,324 |
| 2025-02-28 | 690.50 | 690.50 | 675.50 | 679.00 | 626.25 | 2,041,243 |
| 2025-02-27 | 702.50 | 702.50 | 673.50 | 681.00 | 628.10 | 961,905 |
| 2025-02-26 | 683.50 | 703.00 | 682.50 | 686.00 | 632.71 | 732,188 |
| 2025-02-25 | 694.50 | 694.50 | 682.00 | 692.00 | 638.24 | 951,730 |
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.