1. Share Prices

  2. Inchcape PLC (INCH)

726.00p-6.50 (-0.89%)19 Apr 2024, 18:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inchcape PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 2024735.00p735.00p717.00p726.00p1,939,351
Apr 18, 2024740.00p740.00p721.00p732.50p682,510
Apr 17, 2024703.50p730.50p703.50p730.50p1,067,766
Apr 16, 2024713.00p721.00p701.00p721.00p1,401,776
Apr 15, 2024708.00p736.50p705.50p727.00p2,507,494
Apr 12, 2024720.00p724.00p698.50p698.50p1,027,117
Apr 11, 2024730.00p732.50p717.00p718.00p1,338,778
Apr 10, 2024754.00p754.50p722.50p729.50p2,357,586
Apr 9, 2024749.50p752.22p745.00p747.00p1,687,308
Apr 8, 2024734.50p755.50p734.00p752.50p810,815
Apr 5, 2024735.00p740.00p724.00p736.00p572,506
Apr 4, 2024739.00p750.00p733.50p735.50p1,127,116
Apr 3, 2024720.00p736.00p717.00p736.00p940,126
Apr 2, 2024730.00p741.48p719.50p720.00p1,812,717
Mar 28, 2024725.00p729.50p717.00p724.00p604,804
Mar 27, 2024715.00p724.50p709.00p724.50p710,343
Mar 26, 2024682.00p711.50p682.00p711.50p865,155
Mar 25, 2024682.50p699.00p681.00p699.00p1,091,816
Mar 22, 2024680.00p689.00p669.50p689.00p1,275,941
Mar 21, 2024667.00p678.50p664.00p671.00p1,381,437
Mar 20, 2024658.50p659.00p643.00p659.00p1,015,927
Mar 19, 2024638.00p647.50p635.50p647.50p1,449,573
Mar 18, 2024657.00p657.00p639.00p639.50p412,175
Mar 15, 2024630.00p643.50p630.00p642.50p9,118,625
Mar 14, 2024637.50p644.50p630.00p633.50p3,599,424
Mar 13, 2024652.50p653.50p638.00p638.00p2,112,470
Mar 12, 2024655.50p655.50p633.94p643.50p620,980
Mar 11, 2024634.50p647.50p624.00p642.50p760,632
Mar 8, 2024642.50p654.50p636.00p636.00p776,110
Mar 7, 2024644.50p659.00p637.00p658.50p882,268
Mar 6, 2024630.00p645.00p620.50p642.00p1,798,644
Mar 5, 2024685.50p687.50p597.50p624.50p2,065,098
Mar 4, 2024689.50p692.52p679.00p680.50p782,467
Mar 1, 2024685.00p693.50p679.67p690.00p910,800
Feb 29, 2024680.00p693.50p673.00p682.00p946,453
Feb 28, 2024682.00p684.00p674.00p684.00p1,484,355
Feb 27, 2024647.00p683.50p647.00p683.50p408,018
Feb 26, 2024655.50p662.50p653.50p659.50p477,321
Feb 23, 2024677.00p677.00p655.00p657.50p969,313
Feb 22, 2024648.50p672.00p648.50p661.00p513,640
Feb 21, 2024678.50p678.50p657.00p664.50p3,616,215
Feb 20, 2024664.00p669.78p663.50p667.50p266,702
Feb 19, 2024666.00p668.00p655.50p666.00p304,959
Feb 16, 2024660.00p661.00p648.00p656.50p614,716
Feb 15, 2024656.00p656.00p644.50p644.50p1,674,617
Feb 14, 2024632.00p656.00p632.00p648.50p400,117
Feb 13, 2024665.50p665.50p638.00p647.50p1,309,632
Feb 12, 2024678.50p683.50p664.50p665.50p508,644
Feb 9, 2024682.00p687.00p674.50p674.50p674,442
Feb 8, 2024675.00p690.50p675.00p683.00p2,581,085
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.