Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 728.00 | 760.50 | 727.50 | 753.50 | 723.67 | 1,322,903 |
| 2025-11-07 | 747.00 | 748.50 | 727.00 | 746.00 | 716.46 | 636,137 |
| 2025-11-06 | 750.00 | 753.50 | 740.11 | 741.50 | 712.14 | 1,840,426 |
| 2025-11-05 | 740.50 | 753.50 | 736.50 | 750.00 | 720.31 | 281,712 |
| 2025-11-04 | 741.00 | 760.00 | 740.20 | 747.50 | 717.90 | 529,092 |
| 2025-11-03 | 764.50 | 765.50 | 753.00 | 759.50 | 729.43 | 291,311 |
| 2025-10-31 | 754.50 | 767.50 | 754.50 | 764.00 | 733.75 | 740,824 |
| 2025-10-30 | 760.50 | 775.50 | 760.50 | 764.00 | 733.75 | 505,895 |
| 2025-10-29 | 786.50 | 786.50 | 769.50 | 771.00 | 740.47 | 484,918 |
| 2025-10-28 | 772.50 | 777.00 | 761.00 | 771.00 | 740.47 | 1,104,564 |
| 2025-10-27 | 770.00 | 772.50 | 761.50 | 765.00 | 734.71 | 478,010 |
| 2025-10-24 | 768.50 | 769.50 | 759.00 | 769.00 | 738.55 | 432,841 |
| 2025-10-23 | 749.50 | 764.00 | 742.00 | 761.00 | 730.87 | 1,023,981 |
| 2025-10-22 | 737.50 | 746.50 | 732.00 | 742.50 | 713.10 | 1,354,295 |
← NewerPage 5 of 5 · 254 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.