Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 670.00 | 691.00 | 670.00 | 691.00 | 637.32 | 432,492 |
| 2025-02-21 | 664.00 | 680.50 | 664.00 | 680.00 | 627.18 | 563,987 |
| 2025-02-20 | 664.50 | 670.00 | 657.50 | 670.00 | 617.95 | 802,044 |
| 2025-02-19 | 660.50 | 671.50 | 657.50 | 661.50 | 610.11 | 1,026,971 |
| 2025-02-18 | 655.00 | 667.50 | 655.00 | 665.50 | 613.80 | 892,084 |
| 2025-02-17 | 662.50 | 671.00 | 660.50 | 665.00 | 613.34 | 896,243 |
| 2025-02-14 | 655.00 | 670.00 | 653.00 | 665.50 | 613.80 | 623,798 |
| 2025-02-13 | 653.00 | 660.50 | 644.50 | 655.50 | 604.58 | 872,014 |
| 2025-02-12 | 650.50 | 662.50 | 646.50 | 653.00 | 602.27 | 791,458 |
| 2025-02-11 | 659.00 | 667.00 | 649.50 | 649.50 | 599.04 | 800,784 |
| 2025-02-10 | 657.00 | 667.00 | 651.00 | 658.50 | 607.35 | 494,440 |
| 2025-02-07 | 675.50 | 675.50 | 650.50 | 651.50 | 600.89 | 808,254 |
| 2025-02-06 | 659.00 | 666.00 | 653.00 | 661.00 | 609.65 | 765,926 |
| 2025-02-05 | 676.50 | 676.50 | 654.75 | 657.00 | 605.96 | 710,955 |
| 2025-02-04 | 655.00 | 665.50 | 651.50 | 663.00 | 611.50 | 515,146 |
| 2025-02-03 | 662.50 | 668.50 | 653.48 | 663.00 | 611.50 | 744,967 |
| 2025-01-31 | 674.00 | 685.00 | 674.00 | 675.00 | 622.56 | 700,098 |
| 2025-01-30 | 653.00 | 679.50 | 650.50 | 679.50 | 626.71 | 1,393,767 |
| 2025-01-29 | 654.50 | 663.50 | 647.00 | 650.50 | 599.97 | 1,718,777 |
| 2025-01-28 | 657.50 | 662.50 | 647.50 | 649.00 | 598.58 | 1,495,589 |
| 2025-01-27 | 644.00 | 653.50 | 638.78 | 653.50 | 602.73 | 1,003,919 |
| 2025-01-24 | 657.50 | 700.35 | 639.50 | 644.50 | 594.43 | 2,059,533 |
| 2025-01-23 | 729.50 | 735.31 | 624.50 | 652.00 | 601.35 | 11,657,194 |
| 2025-01-22 | 729.00 | 755.50 | 729.00 | 752.00 | 693.58 | 394,764 |
| 2025-01-21 | 766.00 | 766.00 | 739.00 | 747.00 | 688.97 | 692,307 |
| 2025-01-20 | 745.00 | 758.00 | 741.50 | 748.00 | 689.89 | 1,934,351 |
| 2025-01-17 | 752.00 | 753.00 | 743.50 | 749.00 | 690.82 | 757,663 |
| 2025-01-16 | 744.00 | 748.50 | 738.00 | 745.50 | 687.59 | 389,963 |
| 2025-01-15 | 728.00 | 745.00 | 723.66 | 742.50 | 684.82 | 561,086 |
| 2025-01-14 | 730.00 | 732.50 | 715.00 | 720.00 | 664.07 | 1,961,607 |
| 2025-01-13 | 731.50 | 731.50 | 720.00 | 723.50 | 667.30 | 475,641 |
| 2025-01-10 | 750.00 | 756.50 | 725.00 | 727.50 | 670.99 | 394,384 |
| 2025-01-09 | 748.00 | 763.00 | 743.50 | 756.00 | 697.27 | 1,037,303 |
| 2025-01-08 | 763.00 | 781.00 | 747.50 | 753.50 | 694.97 | 1,051,914 |
| 2025-01-07 | 765.00 | 766.00 | 760.50 | 763.00 | 703.73 | 462,597 |
| 2025-01-06 | 761.50 | 780.00 | 746.50 | 765.00 | 705.57 | 367,253 |
| 2025-01-03 | 750.00 | 762.50 | 750.00 | 757.50 | 698.65 | 344,914 |
| 2025-01-02 | 778.00 | 778.00 | 759.00 | 761.00 | 701.88 | 405,682 |
| 2024-12-31 | 757.50 | 771.50 | 757.50 | 769.50 | 709.72 | 223,919 |
| 2024-12-30 | 762.00 | 785.50 | 755.00 | 757.00 | 698.19 | 385,787 |
| 2024-12-27 | 780.50 | 785.50 | 767.50 | 767.50 | 707.88 | 403,949 |
| 2024-12-24 | 768.50 | 785.00 | 765.60 | 782.00 | 721.25 | 207,504 |
| 2024-12-23 | 758.00 | 772.50 | 758.00 | 768.00 | 708.34 | 428,952 |
| 2024-12-20 | 763.00 | 773.50 | 762.00 | 773.50 | 713.41 | 1,705,791 |
| 2024-12-19 | 763.00 | 785.00 | 763.00 | 777.00 | 716.64 | 846,265 |
| 2024-12-18 | 768.00 | 782.00 | 760.50 | 782.00 | 721.25 | 1,369,709 |
| 2024-12-17 | 762.00 | 769.50 | 758.00 | 764.50 | 705.11 | 708,017 |
| 2024-12-16 | 766.50 | 774.00 | 757.50 | 770.00 | 710.18 | 405,044 |
| 2024-12-13 | 773.50 | 785.00 | 772.00 | 773.50 | 713.41 | 814,429 |
| 2024-12-12 | 775.00 | 787.50 | 775.00 | 779.50 | 718.95 | 679,204 |
| 2024-12-11 | 769.00 | 784.56 | 766.50 | 784.50 | 723.56 | 840,224 |
| 2024-12-10 | 755.50 | 777.00 | 755.50 | 776.50 | 716.18 | 362,499 |
| 2024-12-09 | 777.50 | 789.00 | 749.50 | 774.00 | 713.87 | 871,339 |
| 2024-12-06 | 786.50 | 786.50 | 767.50 | 777.50 | 717.10 | 429,992 |
| 2024-12-05 | 761.00 | 785.50 | 761.00 | 768.00 | 708.34 | 927,821 |
| 2024-12-04 | 796.50 | 796.50 | 776.00 | 776.50 | 716.18 | 610,767 |
| 2024-12-03 | 781.50 | 782.00 | 773.00 | 778.50 | 718.02 | 576,450 |
| 2024-12-02 | 781.00 | 781.00 | 768.00 | 772.00 | 712.03 | 501,943 |
| 2024-11-29 | 762.50 | 775.00 | 762.50 | 770.00 | 710.18 | 399,729 |
| 2024-11-28 | 766.00 | 774.50 | 766.00 | 768.00 | 708.34 | 289,061 |
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.