- Share Prices
Inchcape PLC (INCH)
726.00p+2.50 (+0.35%)23 Apr 2024, 16:35
Inchcape PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 22, 2024 | 743.50p | 743.50p | 720.50p | 723.50p | 763,617 |
Apr 19, 2024 | 735.00p | 735.00p | 717.00p | 726.00p | 1,939,351 |
Apr 18, 2024 | 740.00p | 740.00p | 721.00p | 732.50p | 682,510 |
Apr 17, 2024 | 703.50p | 730.50p | 703.50p | 730.50p | 1,067,766 |
Apr 16, 2024 | 713.00p | 721.00p | 701.00p | 721.00p | 1,401,776 |
Apr 15, 2024 | 708.00p | 736.50p | 705.50p | 727.00p | 2,507,494 |
Apr 12, 2024 | 720.00p | 724.00p | 698.50p | 698.50p | 1,027,117 |
Apr 11, 2024 | 730.00p | 732.50p | 717.00p | 718.00p | 1,338,778 |
Apr 10, 2024 | 754.00p | 754.50p | 722.50p | 729.50p | 2,357,586 |
Apr 9, 2024 | 749.50p | 752.22p | 745.00p | 747.00p | 1,687,308 |
Apr 8, 2024 | 734.50p | 755.50p | 734.00p | 752.50p | 810,815 |
Apr 5, 2024 | 735.00p | 740.00p | 724.00p | 736.00p | 572,506 |
Apr 4, 2024 | 739.00p | 750.00p | 733.50p | 735.50p | 1,127,116 |
Apr 3, 2024 | 720.00p | 736.00p | 717.00p | 736.00p | 940,126 |
Apr 2, 2024 | 730.00p | 741.48p | 719.50p | 720.00p | 1,812,717 |
Mar 28, 2024 | 725.00p | 729.50p | 717.00p | 724.00p | 604,804 |
Mar 27, 2024 | 715.00p | 724.50p | 709.00p | 724.50p | 710,343 |
Mar 26, 2024 | 682.00p | 711.50p | 682.00p | 711.50p | 865,155 |
Mar 25, 2024 | 682.50p | 699.00p | 681.00p | 699.00p | 1,091,816 |
Mar 22, 2024 | 680.00p | 689.00p | 669.50p | 689.00p | 1,275,941 |
Mar 21, 2024 | 667.00p | 678.50p | 664.00p | 671.00p | 1,381,437 |
Mar 20, 2024 | 658.50p | 659.00p | 643.00p | 659.00p | 1,015,927 |
Mar 19, 2024 | 638.00p | 647.50p | 635.50p | 647.50p | 1,449,573 |
Mar 18, 2024 | 657.00p | 657.00p | 639.00p | 639.50p | 412,175 |
Mar 15, 2024 | 630.00p | 643.50p | 630.00p | 642.50p | 9,118,625 |
Mar 14, 2024 | 637.50p | 644.50p | 630.00p | 633.50p | 3,599,424 |
Mar 13, 2024 | 652.50p | 653.50p | 638.00p | 638.00p | 2,112,470 |
Mar 12, 2024 | 655.50p | 655.50p | 633.94p | 643.50p | 620,980 |
Mar 11, 2024 | 634.50p | 647.50p | 624.00p | 642.50p | 760,632 |
Mar 8, 2024 | 642.50p | 654.50p | 636.00p | 636.00p | 776,110 |
Mar 7, 2024 | 644.50p | 659.00p | 637.00p | 658.50p | 882,268 |
Mar 6, 2024 | 630.00p | 645.00p | 620.50p | 642.00p | 1,798,644 |
Mar 5, 2024 | 685.50p | 687.50p | 597.50p | 624.50p | 2,065,098 |
Mar 4, 2024 | 689.50p | 692.52p | 679.00p | 680.50p | 782,467 |
Mar 1, 2024 | 685.00p | 693.50p | 679.67p | 690.00p | 910,800 |
Feb 29, 2024 | 680.00p | 693.50p | 673.00p | 682.00p | 946,453 |
Feb 28, 2024 | 682.00p | 684.00p | 674.00p | 684.00p | 1,484,355 |
Feb 27, 2024 | 647.00p | 683.50p | 647.00p | 683.50p | 408,018 |
Feb 26, 2024 | 655.50p | 662.50p | 653.50p | 659.50p | 477,321 |
Feb 23, 2024 | 677.00p | 677.00p | 655.00p | 657.50p | 969,313 |
Feb 22, 2024 | 648.50p | 672.00p | 648.50p | 661.00p | 513,640 |
Feb 21, 2024 | 678.50p | 678.50p | 657.00p | 664.50p | 3,616,215 |
Feb 20, 2024 | 664.00p | 669.78p | 663.50p | 667.50p | 266,702 |
Feb 19, 2024 | 666.00p | 668.00p | 655.50p | 666.00p | 304,959 |
Feb 16, 2024 | 660.00p | 661.00p | 648.00p | 656.50p | 614,716 |
Feb 15, 2024 | 656.00p | 656.00p | 644.50p | 644.50p | 1,674,617 |
Feb 14, 2024 | 632.00p | 656.00p | 632.00p | 648.50p | 400,117 |
Feb 13, 2024 | 665.50p | 665.50p | 638.00p | 647.50p | 1,309,632 |
Feb 12, 2024 | 678.50p | 683.50p | 664.50p | 665.50p | 508,644 |
Feb 9, 2024 | 682.00p | 687.00p | 674.50p | 674.50p | 674,442 |