798.50p+5.00 (+0.63%)06 May 2021, 17:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Inchcape PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 5, 2021772.50p795.00p772.50p793.50p291,939
May 4, 2021765.50p790.50p765.50p783.00p527,781
Apr 30, 2021791.00p794.50p778.00p781.50p718,434
Apr 29, 2021785.00p793.00p783.00p789.50p385,842
Apr 28, 2021785.00p796.50p783.00p784.50p654,667
Apr 27, 2021776.00p798.00p776.00p785.00p478,583
Apr 26, 2021780.00p802.50p780.00p795.00p704,391
Apr 23, 2021779.00p800.50p776.50p799.50p815,038
Apr 22, 2021799.50p799.50p782.00p789.00p682,553
Apr 21, 2021785.00p800.00p780.50p780.50p487,440
Apr 20, 2021790.00p804.50p789.50p791.00p766,788
Apr 19, 2021797.50p808.50p796.50p804.00p359,954
Apr 16, 2021790.50p800.50p790.50p796.00p713,023
Apr 15, 2021785.00p795.50p785.00p791.00p370,464
Apr 14, 2021783.50p793.50p781.00p786.50p567,811
Apr 13, 2021780.00p788.00p779.50p783.50p512,166
Apr 12, 2021770.00p787.00p770.00p781.50p661,149
Apr 9, 2021782.50p790.00p776.50p787.00p520,894
Apr 8, 2021776.00p786.50p775.00p784.00p593,013
Apr 7, 2021754.00p777.00p754.00p775.50p683,425
Apr 6, 2021766.00p775.00p764.00p764.00p332,143
Apr 1, 2021740.50p765.00p740.50p761.50p544,956
Mar 31, 2021734.50p760.00p734.50p753.00p760,259
Mar 30, 2021742.00p755.00p742.00p752.50p586,450
Mar 29, 2021750.00p753.30p740.50p745.50p377,181
Mar 26, 2021753.50p754.00p745.21p748.50p516,270
Mar 25, 2021735.50p750.50p735.50p742.50p407,759
Mar 24, 2021757.50p757.50p737.00p750.00p628,145
Mar 23, 2021744.00p747.00p738.00p743.50p682,992
Mar 22, 2021767.00p767.00p748.50p748.50p433,442
Mar 19, 2021755.50p765.00p750.00p761.00p2,092,573
Mar 18, 2021755.00p763.50p751.00p759.50p696,361
Mar 17, 2021759.00p759.50p744.00p759.00p905,084
Mar 16, 2021770.00p770.00p759.00p763.00p699,381
Mar 15, 2021760.00p770.50p751.00p755.00p597,476
Mar 12, 2021756.50p765.00p752.50p762.50p839,719
Mar 11, 2021770.00p770.00p750.50p760.50p932,132
Mar 10, 2021747.50p767.50p747.50p766.50p845,091
Mar 9, 2021744.00p761.75p739.50p757.50p1,641,653
Mar 8, 2021735.50p745.00p722.00p744.00p915,987
Mar 5, 2021724.00p734.00p722.50p725.00p796,057
Mar 4, 2021737.50p737.50p726.50p730.50p1,081,245
Mar 3, 2021695.50p734.00p695.50p733.50p821,799
Mar 2, 2021708.50p718.50p707.50p712.00p2,791,325
Mar 1, 2021717.50p724.00p711.50p716.00p984,197
Feb 26, 2021680.00p711.50p679.00p709.00p1,448,689
Feb 25, 2021739.50p740.85p692.50p695.00p1,740,103
Feb 24, 2021723.50p739.50p723.50p726.50p874,433
Feb 23, 2021715.00p733.50p710.50p726.00p716,142
Feb 22, 2021701.00p712.00p701.00p710.00p570,159
Showing 1 to 50 of 252