1. Share Prices

  2. Inchcape (INCH)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Inchcape Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 22, 2020 486.20 510.50 486.20 506.00 1,039,797
Oct 21, 2020 471.80 492.80 471.80 491.00 822,578
Oct 20, 2020 490.00 490.00 476.60 481.60 502,486
Oct 19, 2020 467.20 485.60 467.20 482.80 463,730
Oct 16, 2020 484.20 495.20 383.853 478.80 761,411
Oct 15, 2020 486.00 486.00 467.00 482.80 932,940
Oct 14, 2020 483.00 483.00 469.80 475.40 426,345
Oct 13, 2020 490.60 490.60 468.80 471.60 499,303
Oct 12, 2020 477.60 486.20 476.80 479.80 591,438
Oct 9, 2020 463.40 489.00 463.40 481.20 700,201
Oct 8, 2020 462.20 483.00 462.20 473.20 491,310
Oct 7, 2020 463.00 470.80 461.00 465.60 583,068
Oct 6, 2020 470.00 470.00 458.40 463.00 646,783
Oct 5, 2020 463.40 465.80 458.973 459.00 639,733
Oct 2, 2020 448.00 454.20 444.20 453.60 401,041
Oct 1, 2020 445.00 453.80 443.60 451.00 640,303
Sep 30, 2020 433.20 444.20 431.60 440.60 908,495
Sep 29, 2020 431.00 438.60 431.00 435.80 543,387
Sep 28, 2020 436.00 440.40 427.60 440.40 593,149
Sep 25, 2020 423.80 429.20 419.80 428.60 594,146
Sep 24, 2020 429.80 431.20 416.60 425.00 2,631,195
Sep 23, 2020 437.40 440.20 425.60 433.80 808,982
Sep 22, 2020 421.20 433.80 421.20 428.60 869,439
Sep 21, 2020 442.00 444.80 417.60 427.60 808,117
Sep 18, 2020 463.60 472.00 446.60 446.60 4,734,839
Sep 17, 2020 480.20 482.60 462.80 470.80 1,037,954
Sep 16, 2020 482.80 494.20 479.40 483.40 815,878
Sep 15, 2020 466.00 493.40 466.00 493.00 934,657
Sep 14, 2020 468.80 468.80 456.60 460.20 781,970
Sep 11, 2020 483.20 483.20 463.20 466.80 544,285
Sep 10, 2020 479.20 479.20 470.20 472.00 521,024
Sep 9, 2020 459.40 476.60 459.40 473.00 472,915
Sep 8, 2020 470.00 476.60 460.00 470.20 520,768
Sep 7, 2020 477.40 479.00 463.00 475.40 615,828
Sep 4, 2020 460.00 476.80 460.00 466.20 997,200
Sep 3, 2020 462.00 481.40 462.00 467.40 842,432
Sep 2, 2020 473.20 483.20 470.20 470.20 630,516
Sep 1, 2020 495.60 505.50 466.60 474.80 1,128,619
Aug 31, 2020 498.40 0.00 0.00 505.50 0
Aug 28, 2020 498.40 509.00 497.60 505.50 795,885
Aug 27, 2020 496.40 512.50 496.40 503.00 741,338
Aug 26, 2020 495.80 514.50 491.60 508.50 1,733,064
Aug 25, 2020 510.00 510.00 481.60 482.80 1,494,622
Aug 24, 2020 500.00 506.50 495.40 505.00 1,021,773
Aug 21, 2020 495.00 495.00 483.40 491.20 721,381
Aug 20, 2020 469.20 486.60 469.20 483.80 1,028,938
Aug 19, 2020 469.60 481.40 467.40 474.40 595,294
Aug 18, 2020 473.80 488.00 472.60 481.20 840,723
Aug 17, 2020 477.20 490.40 477.20 485.60 644,211
Aug 14, 2020 495.60 503.00 482.60 488.60 638,410
1 2 3 4 5 6
»
Showing 1 to 50 of 261

Sign up to our
daily 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:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag