Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 762.50 | 769.00 | 752.00 | 764.50 | 705.11 | 691,998 |
| 2024-11-26 | 753.00 | 767.00 | 753.00 | 760.00 | 700.96 | 833,337 |
| 2024-11-25 | 769.50 | 772.50 | 759.00 | 768.00 | 708.34 | 1,131,496 |
| 2024-11-22 | 742.50 | 767.00 | 742.50 | 766.50 | 706.96 | 593,448 |
| 2024-11-21 | 742.00 | 750.50 | 730.50 | 748.00 | 689.89 | 1,529,969 |
| 2024-11-20 | 754.00 | 763.50 | 740.50 | 740.50 | 682.98 | 713,825 |
| 2024-11-19 | 768.00 | 776.50 | 748.50 | 751.50 | 693.12 | 859,935 |
| 2024-11-18 | 778.50 | 780.50 | 767.00 | 770.00 | 710.18 | 1,597,588 |
| 2024-11-15 | 747.50 | 789.00 | 747.50 | 777.00 | 716.64 | 854,594 |
| 2024-11-14 | 749.00 | 765.50 | 733.00 | 765.50 | 706.03 | 771,894 |
| 2024-11-13 | 745.00 | 752.50 | 744.50 | 748.00 | 689.89 | 663,642 |
| 2024-11-12 | 736.50 | 752.50 | 736.50 | 745.00 | 687.13 | 1,132,255 |
| 2024-11-11 | 767.00 | 767.00 | 746.50 | 746.50 | 688.51 | 360,806 |
| 2024-11-08 | 739.00 | 762.50 | 739.00 | 749.00 | 690.82 | 500,205 |
| 2024-11-07 | 744.00 | 759.21 | 742.00 | 757.00 | 698.19 | 590,733 |
| 2024-11-06 | 745.00 | 756.00 | 730.00 | 739.50 | 682.05 | 703,083 |
| 2024-11-05 | 731.50 | 747.00 | 731.50 | 738.50 | 681.13 | 688,966 |
| 2024-11-04 | 729.50 | 745.00 | 723.62 | 732.50 | 675.60 | 546,698 |
| 2024-11-01 | 717.50 | 734.00 | 706.73 | 731.50 | 674.67 | 1,426,075 |
| 2024-10-31 | 724.00 | 724.50 | 708.74 | 716.00 | 660.38 | 2,234,848 |
| 2024-10-30 | 725.00 | 739.00 | 724.00 | 724.00 | 667.76 | 1,373,173 |
| 2024-10-29 | 737.00 | 741.00 | 724.00 | 728.50 | 671.91 | 886,605 |
| 2024-10-28 | 739.00 | 743.00 | 731.00 | 740.00 | 682.51 | 866,360 |
| 2024-10-25 | 725.00 | 736.50 | 721.00 | 731.00 | 674.21 | 914,963 |
| 2024-10-24 | 746.50 | 772.00 | 706.50 | 722.00 | 665.91 | 1,282,279 |
| 2024-10-23 | 777.50 | 784.50 | 762.50 | 762.50 | 703.27 | 969,032 |
| 2024-10-22 | 756.50 | 782.50 | 756.50 | 780.00 | 719.41 | 387,834 |
| 2024-10-21 | 798.50 | 798.50 | 771.50 | 773.50 | 713.41 | 548,049 |
| 2024-10-18 | 770.00 | 788.00 | 770.00 | 779.50 | 718.95 | 779,753 |
| 2024-10-17 | 782.00 | 788.50 | 777.50 | 785.50 | 724.48 | 668,944 |
| 2024-10-16 | 782.50 | 786.00 | 775.00 | 783.50 | 722.64 | 746,114 |
| 2024-10-15 | 776.00 | 779.00 | 763.31 | 768.50 | 708.80 | 804,053 |
| 2024-10-14 | 775.00 | 775.00 | 760.00 | 768.00 | 708.34 | 366,747 |
| 2024-10-11 | 776.50 | 776.50 | 756.50 | 762.50 | 703.27 | 307,814 |
| 2024-10-10 | 746.00 | 765.25 | 746.00 | 760.00 | 700.96 | 367,620 |
| 2024-10-09 | 763.00 | 772.00 | 755.50 | 763.00 | 703.73 | 546,529 |
| 2024-10-08 | 764.50 | 764.50 | 751.50 | 755.50 | 696.81 | 591,630 |
| 2024-10-07 | 788.00 | 788.00 | 760.00 | 762.50 | 703.27 | 1,168,650 |
| 2024-10-04 | 789.00 | 789.00 | 764.50 | 779.00 | 718.48 | 576,507 |
| 2024-10-03 | 778.00 | 782.50 | 769.50 | 770.50 | 710.65 | 926,707 |
| 2024-10-02 | 782.50 | 789.50 | 775.50 | 778.00 | 717.56 | 1,175,781 |
| 2024-10-01 | 815.50 | 815.50 | 787.00 | 790.00 | 728.63 | 522,487 |
| 2024-09-30 | 819.50 | 819.50 | 796.50 | 796.50 | 734.63 | 676,012 |
| 2024-09-27 | 804.50 | 816.00 | 804.50 | 811.50 | 748.46 | 1,130,200 |
| 2024-09-26 | 813.00 | 813.00 | 790.50 | 809.00 | 746.15 | 441,567 |
| 2024-09-25 | 798.50 | 802.00 | 793.00 | 796.50 | 734.63 | 503,075 |
| 2024-09-24 | 800.00 | 803.03 | 786.00 | 795.00 | 733.24 | 879,396 |
| 2024-09-23 | 793.00 | 802.00 | 790.50 | 798.50 | 736.47 | 537,409 |
| 2024-09-20 | 825.00 | 833.50 | 792.00 | 793.00 | 731.40 | 1,327,866 |
| 2024-09-19 | 830.50 | 849.50 | 830.00 | 832.00 | 767.37 | 504,382 |
| 2024-09-18 | 847.50 | 847.50 | 818.50 | 830.00 | 765.52 | 512,025 |
| 2024-09-17 | 840.50 | 848.50 | 820.50 | 830.50 | 765.98 | 471,686 |
| 2024-09-16 | 812.50 | 823.50 | 812.50 | 823.50 | 759.53 | 393,060 |
| 2024-09-13 | 812.00 | 830.50 | 812.00 | 823.00 | 759.07 | 561,901 |
| 2024-09-12 | 833.50 | 833.50 | 813.00 | 817.50 | 753.99 | 435,097 |
| 2024-09-11 | 814.00 | 832.50 | 812.50 | 814.00 | 750.77 | 492,270 |
| 2024-09-10 | 833.00 | 833.00 | 812.50 | 824.00 | 759.99 | 473,603 |
| 2024-09-09 | 855.50 | 855.50 | 825.00 | 829.00 | 764.60 | 398,303 |
| 2024-09-06 | 818.50 | 845.00 | 818.50 | 836.00 | 771.06 | 1,142,518 |
| 2024-09-05 | 855.50 | 855.50 | 827.00 | 832.00 | 767.37 | 343,013 |
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.