LSE - Delayed Quote
GBp
Inchcape plc (INCH.L)
636.50
+6.50
(+1.03%)
At close: 4:50:58 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
626.00
645.00
625.50
636.50
636.50
962,470
Oct 30, 2026
639.50
640.00
628.50
630.00
630.00
1,118,765
Oct 29, 2026
640.00
644.50
636.00
637.50
637.50
1,590,983
Oct 28, 2026
640.00
646.50
636.00
642.00
642.00
1,499,877
Oct 27, 2026
645.00
667.00
638.00
638.00
638.00
1,116,253
Oct 26, 2026
641.00
651.50
637.00
649.50
649.50
1,603,862
Oct 23, 2026
628.50
649.00
628.50
639.00
639.00
1,290,684
Oct 22, 2026
640.00
645.50
604.50
626.00
626.00
2,164,937
Oct 21, 2026
670.00
692.50
670.00
690.00
690.00
657,329
Oct 20, 2026
679.00
683.00
673.00
681.50
681.50
801,928
Oct 19, 2026
680.00
692.00
678.50
678.50
678.50
626,530
Oct 16, 2026
688.50
693.00
682.50
691.50
691.50
734,955
Oct 15, 2026
652.50
687.00
652.50
687.00
687.00
1,444,857
Oct 14, 2026
675.50
681.00
664.50
664.50
664.50
1,087,717
Oct 13, 2026
682.00
689.00
674.50
674.50
674.50
944,251
Oct 12, 2026
687.00
690.00
680.00
680.00
680.00
959,367
Oct 9, 2026
660.50
686.50
658.00
686.50
686.50
1,568,455
Oct 8, 2026
645.50
658.00
627.87
658.00
658.00
2,145,665
Oct 7, 2026
685.50
688.00
644.00
644.00
644.00
1,916,066
Oct 6, 2026
736.00
749.50
686.00
686.00
686.00
1,640,901
Oct 5, 2026
735.00
752.00
724.50
731.50
731.50
521,051
Oct 2, 2026
744.00
754.50
738.00
739.50
739.50
586,061
Oct 1, 2026
735.00
754.00
735.00
743.00
743.00
1,762,232
Sep 30, 2026
751.00
755.00
743.00
748.00
748.00
1,903,128
Sep 29, 2026
761.50
773.50
746.50
746.50
746.50
862,286
Sep 28, 2026
769.50
778.00
757.50
757.50
757.50
1,112,160
Sep 25, 2026
789.50
792.00
770.00
770.00
770.00
876,401
Sep 24, 2026
806.50
806.50
780.50
780.50
780.50
865,161
Sep 23, 2026
802.00
809.50
786.00
787.50
787.50
849,167
Sep 22, 2026
791.50
818.13
791.50
808.00
808.00
972,028
Sep 21, 2026
821.50
821.50
802.50
805.50
805.50
545,520
Sep 18, 2026
817.00
822.00
801.50
802.50
802.50
2,059,974
Sep 17, 2026
802.50
824.00
802.50
818.00
818.00
941,129
Sep 16, 2026
802.50
812.50
798.00
805.00
805.00
605,417
Sep 15, 2026
802.00
807.00
793.00
803.00
803.00
793,563
Sep 14, 2026
809.50
816.00
798.00
803.00
803.00
536,598
Sep 11, 2026
812.50
823.50
804.00
811.00
811.00
462,891
Sep 10, 2026
820.00
825.50
809.00
809.00
809.00
600,693
Sep 9, 2026
855.00
855.00
817.50
817.50
817.50
636,105
Sep 8, 2026
867.00
867.00
833.50
837.50
837.50
497,306
Sep 7, 2026
869.50
869.50
844.00
846.50
846.50
1,289,795
Sep 4, 2026
847.50
852.00
841.50
849.50
849.50
843,791
Sep 3, 2026
852.00
852.00
835.00
844.00
844.00
475,740
Sep 2, 2026
841.50
851.00
838.50
843.50
843.50
1,469,383
Sep 1, 2026
839.00
850.00
830.50
843.50
843.50
531,392
Aug 28, 2026
822.50
854.00
822.50
849.50
849.50
842,253
Aug 27, 2026
818.00
849.50
818.00
837.50
837.50
480,935
Aug 26, 2026
817.00
840.53
817.00
838.00
838.00
2,079,392
Aug 25, 2026
805.50
833.50
805.50
820.50
820.50
376,995
Aug 24, 2026
826.00
834.00
821.50
823.00
823.00
341,979
Aug 21, 2026
806.00
830.50
806.00
830.50
830.50
309,528
Aug 20, 2026
815.00
821.50
809.00
812.50
812.50
847,312
Aug 19, 2026
799.00
819.50
799.00
817.50
817.50
530,141
Aug 18, 2026
821.50
828.00
816.50
816.50
816.50
438,845
Aug 17, 2026
811.50
830.50
811.50
816.00
816.00
517,404
Aug 14, 2026
838.50
838.50
817.00
825.50
825.50
525,064
Aug 13, 2026
823.50
831.00
818.00
819.00
819.00
619,301
Aug 12, 2026
847.50
847.50
818.00
820.50
820.50
1,334,577
Aug 11, 2026
839.50
839.50
825.50
827.50
827.50
494,323
Aug 10, 2026
855.00
855.00
831.50
831.50
831.50
1,131,026
Aug 7, 2026
819.50
837.50
819.50
837.50
837.50
1,767,652
Aug 6, 2026
10.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
830.00
840.50
825.00
826.50
826.50
594,267
Aug 5, 2026
844.50
850.00
835.50
843.50
843.39
472,461
Aug 4, 2026
840.50
849.00
826.00
840.50
840.39
1,256,890
Aug 3, 2026
844.00
849.00
827.50
840.00
839.89
2,391,692
Jul 31, 2026
857.00
857.50
838.50
838.50
838.39
517,665
Jul 30, 2026
854.50
859.50
842.50
854.50
854.39
1,176,067
Jul 29, 2026
839.50
870.50
832.00
856.00
855.89
1,724,248
Jul 28, 2026
829.50
849.50
791.50
825.50
825.39
1,972,066
Jul 27, 2026
822.00
835.50
822.00
822.00
821.89
715,763
Jul 24, 2026
810.00
825.50
808.50
825.50
825.39
264,377
Jul 23, 2026
818.50
826.00
807.50
810.00
809.90
317,133
Jul 22, 2026
801.00
826.00
799.50
824.00
823.89
501,177
Jul 21, 2026
795.00
803.00
787.00
803.00
802.90
637,961
Jul 20, 2026
796.50
806.50
792.00
799.00
798.90
367,970
Jul 17, 2026
795.50
806.50
790.25
798.00
797.90
416,675
Jul 16, 2026
796.00
796.00
785.00
796.00
795.90
420,856
Jul 15, 2026
779.50
794.00
776.00
792.50
792.40
348,999
Jul 14, 2026
777.00
782.50
771.50
782.00
781.90
293,693
Jul 13, 2026
774.50
779.50
769.00
778.50
778.40
392,900
Jul 10, 2026
763.50
778.50
763.50
776.00
775.90
469,997
Jul 9, 2026
769.50
769.50
759.50
767.50
767.40
497,818
Jul 8, 2026
771.00
774.50
758.50
761.50
761.40
633,688
Jul 7, 2026
770.50
781.00
770.50
772.00
771.90
357,968
Jul 6, 2026
798.50
798.50
774.00
774.00
773.90
458,462
Jul 3, 2026
778.00
783.50
769.50
779.50
779.40
590,924
Jul 2, 2026
764.50
779.50
764.50
771.50
771.40
1,365,556
Jul 1, 2026
789.50
789.50
760.00
776.50
776.40
757,482
Jun 30, 2026
754.50
777.00
754.50
771.00
770.90
942,963
Jun 29, 2026
780.50
790.50
771.00
772.50
772.40
583,662
Jun 26, 2026
797.50
800.00
783.50
787.00
786.90
583,354
Jun 25, 2026
799.00
807.00
796.00
796.00
795.90
585,058
Jun 24, 2026
815.50
815.50
792.50
802.00
801.90
781,041
Jun 23, 2026
806.50
806.50
790.50
802.00
801.90
1,372,088
Jun 22, 2026
812.00
812.00
800.00
803.00
802.90
548,052
Jun 19, 2026
814.00
815.00
803.00
803.00
802.90
1,567,451
Jun 18, 2026
816.50
820.00
804.00
814.00
813.90
1,000,865
Jun 17, 2026
826.50
829.00
810.50
822.00
821.89
782,656
Jun 16, 2026
844.50
844.50
815.50
822.50
822.39
631,121
Jun 15, 2026
845.00
845.00
817.00
824.50
824.39
1,070,680
Jun 12, 2026
835.00
835.00
820.00
825.00
824.89
842,895
Jun 11, 2026
800.00
822.50
800.00
815.50
815.40
662,181
Jun 10, 2026
808.50
820.55
808.00
815.00
814.90
645,486
Jun 9, 2026
813.00
824.50
801.50
804.00
803.90
659,670
Jun 8, 2026
840.00
840.00
810.00
812.50
812.40
2,337,635
Jun 5, 2026
804.00
828.00
804.00
820.50
820.39
469,900
Jun 4, 2026
827.50
834.50
820.50
820.50
820.39
792,670
Jun 3, 2026
850.00
850.00
826.00
826.00
825.89
810,973
Jun 2, 2026
833.50
846.50
828.50
838.00
837.89
979,241
Jun 1, 2026
842.50
849.00
828.00
829.00
828.89
647,162
May 29, 2026
844.50
850.50
840.00
845.50
845.39
1,162,625
May 28, 2026
850.00
850.00
833.83
839.00
838.89
633,511
May 27, 2026
825.00
854.00
825.00
847.00
846.89
552,236
May 26, 2026
850.00
853.50
840.00
840.00
839.89
562,752
May 22, 2026
817.50
840.50
817.50
839.50
839.39
342,693
May 21, 2026
800.00
828.00
800.00
818.50
818.40
736,508
May 20, 2026
800.00
823.00
800.00
820.00
819.90
1,305,207
May 19, 2026
815.50
820.00
810.50
810.50
810.40
421,743
May 18, 2026
802.00
818.00
802.00
814.00
813.90
427,715
May 15, 2026
807.00
816.50
801.00
811.50
811.40
1,266,717
May 14, 2026
837.00
837.00
817.50
820.50
820.39
631,784
May 13, 2026
791.50
821.50
791.50
820.00
819.90
1,313,513
May 12, 2026
831.00
834.50
809.00
809.00
808.90
843,463
May 11, 2026
822.50
824.00
812.50
821.00
820.89
752,780
May 8, 2026
828.00
830.40
820.00
823.20
823.09
1,084,800
May 7, 2026
22.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
819.80
829.00
818.20
826.60
826.49
922,384
May 6, 2026
835.40
858.00
830.80
840.20
839.86
833,644
May 5, 2026
829.40
836.60
823.40
825.80
825.47
648,938
May 1, 2026
809.80
836.40
809.80
834.60
834.27
358,628
Apr 30, 2026
817.00
830.60
811.40
826.20
825.87
1,769,493
Apr 29, 2026
812.20
832.00
808.40
813.00
812.68
636,917
Apr 28, 2026
812.20
817.60
805.20
812.20
811.88
632,579
Apr 27, 2026
807.40
811.80
802.40
811.80
811.48
933,541
Apr 24, 2026
790.20
808.20
790.20
802.80
802.48
763,964
Apr 23, 2026
804.40
818.40
789.60
796.40
796.08
1,318,951
Apr 22, 2026
826.80
826.80
814.20
814.60
814.27
802,130
Apr 21, 2026
827.80
827.80
814.20
820.00
819.67
515,833
Apr 20, 2026
818.00
821.80
806.60
813.00
812.68
413,277
Apr 17, 2026
805.00
826.00
800.80
820.20
819.87
656,336
Apr 16, 2026
798.60
806.00
798.60
803.80
803.48
577,335
Apr 15, 2026
820.00
820.00
794.00
798.60
798.28
766,584
Apr 14, 2026
803.40
810.40
796.20
810.00
809.68
928,107
Apr 13, 2026
805.20
805.20
773.80
798.00
797.68
474,900
Apr 10, 2026
770.00
802.60
770.00
792.80
792.48
913,261
Apr 9, 2026
804.20
814.60
784.60
789.00
788.68
936,029
Apr 8, 2026
790.20
818.80
789.80
812.40
812.08
972,643
Apr 7, 2026
766.40
791.00
766.40
770.00
769.69
603,015
Apr 2, 2026
773.50
782.50
769.50
779.50
779.19
938,946
Apr 1, 2026
755.00
782.00
755.00
782.00
781.69
1,441,523
Mar 31, 2026
768.50
780.50
750.00
750.00
749.70
1,468,274
Mar 30, 2026
780.00
789.50
764.50
767.50
767.19
892,282
Mar 27, 2026
809.50
809.50
787.50
787.50
787.19
1,020,530
Mar 26, 2026
795.00
809.50
790.00
806.00
805.68
478,601
Mar 25, 2026
796.50
801.00
793.50
801.00
800.68
425,117
Mar 24, 2026
788.00
790.50
778.50
790.00
789.68
441,009
Mar 23, 2026
773.50
799.50
759.50
786.00
785.69
694,152
Mar 20, 2026
780.00
787.50
770.50
783.00
782.69
2,466,239
Mar 19, 2026
783.50
785.50
774.00
776.00
775.69
888,091
Mar 18, 2026
803.50
807.00
788.00
793.00
792.68
1,210,231
Mar 17, 2026
795.00
802.50
791.50
798.00
797.68
563,844
Mar 16, 2026
817.00
817.00
787.00
795.50
795.18
403,904
Mar 13, 2026
800.00
807.50
794.00
798.00
797.68
500,268
Mar 12, 2026
808.00
821.50
807.00
809.50
809.18
836,054
Mar 11, 2026
808.00
821.50
800.50
818.50
818.17
949,232
Mar 10, 2026
798.50
816.00
798.00
807.00
806.68
935,194
Mar 9, 2026
793.00
797.00
785.50
790.50
790.18
387,790
Mar 6, 2026
834.50
837.00
809.00
812.00
811.68
785,618
Mar 5, 2026
800.50
837.00
800.50
827.50
827.17
796,359
Mar 4, 2026
775.00
809.00
775.00
805.00
804.68
869,799
Mar 3, 2026
854.00
854.00
772.50
789.50
789.18
3,257,632
Mar 2, 2026
882.00
875.50
861.50
870.00
869.65
1,019,679
Feb 27, 2026
889.50
895.00
879.00
888.50
888.15
981,266
Feb 26, 2026
876.00
891.00
876.00
890.00
889.64
262,511
Feb 25, 2026
860.00
888.50
860.00
883.00
882.65
362,707
Feb 24, 2026
873.00
887.00
862.50
881.00
880.65
586,462
Feb 23, 2026
886.50
886.50
867.50
872.00
871.65
530,909
Feb 20, 2026
877.50
891.50
877.50
885.00
884.65
486,781
Feb 19, 2026
884.00
890.50
873.50
885.50
885.15
813,646
Feb 18, 2026
852.00
884.00
838.50
879.00
878.65
889,847
Feb 17, 2026
850.00
850.00
829.00
837.00
836.67
413,671
Feb 16, 2026
820.50
844.00
820.50
836.50
836.17
437,161
Feb 13, 2026
821.00
845.50
821.00
841.00
840.66
501,692
Feb 12, 2026
873.50
873.50
833.50
840.00
839.66
940,054
Feb 11, 2026
852.50
862.00
845.50
856.50
856.16
635,939
Feb 10, 2026
846.00
852.00
835.00
849.50
849.16
1,144,392
Feb 9, 2026
834.00
839.50
829.00
839.50
839.16
687,246
Feb 6, 2026
825.00
840.00
824.50
831.00
830.67
917,722
Feb 5, 2026
832.50
835.00
824.00
830.00
829.67
647,176
Feb 4, 2026
824.00
839.50
818.98
833.50
833.17
1,131,289
Feb 3, 2026
822.00
825.50
818.50
823.50
823.17
851,400
Feb 2, 2026
819.50
823.50
815.50
821.50
821.17
1,572,969
Jan 30, 2026
805.00
823.50
805.00
816.50
816.17
1,204,795
Jan 29, 2026
819.00
824.50
812.50
818.00
817.67
1,296,117
Jan 28, 2026
798.50
823.00
798.50
815.00
814.67
739,115
Jan 27, 2026
811.00
820.00
802.00
813.50
813.18
809,694
Jan 26, 2026
811.00
816.00
801.50
801.50
801.18
635,621
Jan 23, 2026
820.50
820.50
789.00
810.00
809.68
921,301
Jan 22, 2026
797.50
805.50
793.50
801.50
801.18
1,044,543
Jan 21, 2026
791.00
796.50
780.00
793.00
792.68
1,566,409
Jan 20, 2026
797.00
797.00
781.50
785.00
784.69
663,721
Jan 19, 2026
781.00
794.00
775.00
788.00
787.69
497,477
Jan 16, 2026
794.50
794.50
781.00
785.50
785.19
613,760
Jan 15, 2026
797.00
798.50
785.50
789.50
789.18
591,239
Jan 14, 2026
786.00
797.00
780.50
796.00
795.68
708,459
Jan 13, 2026
799.50
799.50
780.00
785.00
784.69
405,716
Jan 12, 2026
786.50
792.00
778.00
792.00
791.68
1,055,108
Jan 9, 2026
774.50
787.50
774.50
783.00
782.69
1,676,667
Jan 8, 2026
766.00
775.50
760.50
775.50
775.19
391,703
Jan 7, 2026
773.50
773.50
758.50
770.00
769.69
484,163
Jan 6, 2026
760.50
772.00
760.50
772.00
771.69
323,004
Jan 5, 2026
751.50
773.50
751.50
769.00
768.69
1,145,564
Jan 2, 2026
769.50
771.00
756.00
769.50
769.19
341,808
Dec 31, 2025
774.00
774.00
766.50
769.00
768.69
95,930
Dec 30, 2025
780.50
788.50
767.50
774.50
774.19
390,950
Dec 29, 2025
755.00
773.50
755.00
773.50
773.19
216,456
Dec 24, 2025
764.00
776.00
764.00
768.00
767.69
135,384
Dec 23, 2025
782.50
782.50
765.66
776.00
775.69
439,952
Dec 22, 2025
783.50
783.50
773.50
775.50
775.19
438,851
Dec 19, 2025
785.50
786.50
776.50
778.50
778.19
4,165,915
Dec 18, 2025
779.50
786.00
763.50
781.50
781.19
733,311
Dec 17, 2025
763.00
780.00
760.00
773.00
772.69
1,421,981
Dec 16, 2025
760.00
769.50
754.50
763.00
762.70
964,894
Dec 15, 2025
756.00
766.00
749.50
757.00
756.70
603,850
Dec 12, 2025
768.00
770.50
759.50
759.50
759.20
617,689
Dec 11, 2025
760.50
772.00
756.50
766.00
765.69
659,669
Dec 10, 2025
769.00
769.00
751.50
757.00
756.70
738,831
Dec 9, 2025
750.00
760.50
750.00
755.00
754.70
474,491
Dec 8, 2025
769.00
769.00
756.50
756.50
756.20
380,484
Dec 5, 2025
763.00
765.50
760.50
763.00
762.70
283,561
Dec 4, 2025
774.50
774.50
759.00
764.00
763.69
597,958
Dec 3, 2025
751.00
760.00
750.00
759.00
758.70
792,744
Dec 2, 2025
763.00
766.50
746.50
756.00
755.70
703,926
Dec 1, 2025
769.50
772.00
757.00
764.50
764.19
679,166
Nov 28, 2025
771.00
772.50
765.00
770.50
770.19
454,888
Nov 27, 2025
757.00
770.50
755.00
767.00
766.69
366,886
Nov 26, 2025
760.50
761.00
749.50
760.00
759.70
447,462
Nov 25, 2025
755.00
763.00
749.00
758.50
758.20
458,195
Nov 24, 2025
745.00
756.00
739.00
754.00
753.70
1,338,873
Nov 21, 2025
728.50
747.00
720.00
745.00
744.70
599,598
Nov 20, 2025
723.00
739.50
723.00
723.00
722.71
451,864
Nov 19, 2025
724.50
739.50
724.50
732.50
732.21
441,622
Nov 18, 2025
720.00
732.00
720.00
728.50
728.21
1,307,949
Nov 17, 2025
746.50
750.50
736.00
736.00
735.71
614,126
Nov 14, 2025
748.00
751.00
741.00
748.50
748.20
603,095
Nov 13, 2025
756.00
760.50
743.00
752.00
751.70
798,327
Nov 12, 2025
756.50
763.00
755.50
758.00
757.70
351,948
Nov 11, 2025
760.00
766.00
755.00
757.00
756.70
911,098
Nov 10, 2025
728.00
760.50
727.50
753.50
753.20
1,322,903
Nov 7, 2025
747.00
748.50
727.00
746.00
745.70
636,137
Nov 6, 2025
750.00
753.50
740.11
741.50
741.20
1,840,426
Nov 5, 2025
740.50
753.50
736.50
750.00
749.70
281,712
Nov 4, 2025
741.00
760.00
740.20
747.50
747.20
529,092
Nov 3, 2025
764.50
765.50
753.00
759.50
759.20
291,311
