Inchcape PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	839.50	870.50	832.00	856.00	845.04	1,724,248
2026-07-28	829.50	849.50	791.50	825.50	814.93	1,972,066
2026-07-27	822.00	835.50	822.00	822.00	811.48	715,763
2026-07-24	810.00	825.50	808.50	825.50	814.93	264,377
2026-07-23	818.50	826.00	807.50	810.00	799.63	317,133
2026-07-22	801.00	826.00	799.50	824.00	813.45	501,177
2026-07-21	795.00	803.00	787.00	803.00	792.72	637,961
2026-07-20	796.50	806.50	792.00	799.00	788.77	367,970
2026-07-17	795.50	806.50	790.25	798.00	787.78	416,675
2026-07-16	796.00	796.00	785.00	796.00	785.81	420,856
2026-07-15	779.50	794.00	776.00	792.50	782.35	348,999
2026-07-14	777.00	782.50	771.50	782.00	771.99	293,693
2026-07-13	774.50	779.50	769.00	778.50	768.53	392,900
2026-07-10	763.50	778.50	763.50	776.00	766.06	469,997
2026-07-09	769.50	769.50	759.50	767.50	757.67	497,818
2026-07-08	771.00	774.50	758.50	761.50	751.75	633,688
2026-07-07	770.50	781.00	770.50	772.00	762.12	357,968
2026-07-06	798.50	798.50	774.00	774.00	764.09	458,462
2026-07-03	778.00	783.50	769.50	779.50	769.52	590,924
2026-07-02	764.50	779.50	764.50	771.50	761.62	1,365,556
2026-07-01	789.50	789.50	760.00	776.50	766.56	757,482
2026-06-30	754.50	777.00	754.50	771.00	761.13	942,963
2026-06-29	780.50	790.50	771.00	772.50	762.61	583,662
2026-06-26	797.50	800.00	783.50	787.00	776.92	583,354
2026-06-25	799.00	807.00	796.00	796.00	785.81	585,058
2026-06-24	815.50	815.50	792.50	802.00	791.73	781,041
2026-06-23	806.50	806.50	790.50	802.00	791.73	1,372,088
2026-06-22	812.00	812.00	800.00	803.00	792.72	548,052
2026-06-19	814.00	815.00	803.00	803.00	792.72	1,567,451
2026-06-18	816.50	820.00	804.00	814.00	803.58	1,000,865
2026-06-17	826.50	829.00	810.50	822.00	811.48	782,656
2026-06-16	844.50	844.50	815.50	822.50	811.97	631,121
2026-06-15	845.00	845.00	817.00	824.50	813.94	1,070,680
2026-06-12	835.00	835.00	820.00	825.00	814.44	842,895
2026-06-11	800.00	822.50	800.00	815.50	805.06	662,181
2026-06-10	808.50	820.55	808.00	815.00	804.56	645,486
2026-06-09	813.00	824.50	801.50	804.00	793.71	659,670
2026-06-08	840.00	840.00	810.00	812.50	802.10	2,337,635
2026-06-05	804.00	828.00	804.00	820.50	809.99	469,900
2026-06-04	827.50	834.50	820.50	820.50	809.99	792,670
2026-06-03	850.00	850.00	826.00	826.00	815.42	810,973
2026-06-02	833.50	846.50	828.50	838.00	827.27	979,241
2026-06-01	842.50	849.00	828.00	829.00	818.39	647,162
2026-05-29	844.50	850.50	840.00	845.50	834.67	1,162,625
2026-05-28	850.00	850.00	833.83	839.00	828.26	633,511
2026-05-27	825.00	854.00	825.00	847.00	836.16	552,236
2026-05-26	850.00	853.50	840.00	840.00	829.24	562,752
2026-05-22	817.50	840.50	817.50	839.50	828.75	342,693
2026-05-21	800.00	828.00	800.00	818.50	808.02	736,508
2026-05-20	800.00	823.00	800.00	820.00	809.50	1,305,207
2026-05-19	815.50	820.00	810.50	810.50	800.12	421,743
2026-05-18	802.00	818.00	802.00	814.00	803.58	427,715
2026-05-15	807.00	816.50	801.00	811.50	801.11	1,266,717
2026-05-14	837.00	837.00	817.50	820.50	809.99	631,784
2026-05-13	791.50	821.50	791.50	820.00	809.50	1,313,513
2026-05-12	831.00	834.50	809.00	809.00	798.64	843,463
2026-05-11	822.50	824.00	812.50	821.00	810.49	752,780
2026-05-08	828.00	830.40	820.00	823.20	812.66	1,084,800
2026-05-07	819.80	829.00	818.20	826.60	816.02	922,384
2026-05-06	835.40	858.00	830.80	840.20	806.93	833,644

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.1080 GBP
2026-05-07	0.2280 GBP
2025-08-07	0.0950 GBP
2025-05-01	0.1720 GBP
2024-08-08	0.1130 GBP
2024-05-02	0.2430 GBP
2023-08-03	0.0960 GBP
2023-05-11	0.2130 GBP
2022-08-04	0.0750 GBP
2022-05-12	0.1610 GBP
2021-08-05	0.0640 GBP
2021-05-13	0.0690 GBP
2020-05-14	0.1790 GBP
2019-08-01	0.0890 GBP
2019-05-16	0.1790 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.