Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 829.40 | 836.60 | 823.40 | 825.80 | 793.10 | 648,938 |
| 2026-05-01 | 809.80 | 836.40 | 809.80 | 834.60 | 801.56 | 358,628 |
| 2026-04-30 | 817.00 | 830.60 | 811.40 | 826.20 | 793.49 | 1,769,493 |
| 2026-04-29 | 812.20 | 832.00 | 808.40 | 813.00 | 780.81 | 636,917 |
| 2026-04-28 | 812.20 | 817.60 | 805.20 | 812.20 | 780.04 | 632,579 |
| 2026-04-27 | 807.40 | 811.80 | 802.40 | 811.80 | 779.66 | 933,541 |
| 2026-04-24 | 790.20 | 808.20 | 790.20 | 802.80 | 771.01 | 763,964 |
| 2026-04-23 | 804.40 | 818.40 | 789.60 | 796.40 | 764.87 | 1,318,951 |
| 2026-04-22 | 826.80 | 826.80 | 814.20 | 814.60 | 782.35 | 802,130 |
← NewerPage 3 of 3 · 129 trading days
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.