Inchcape PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 670.00 | 692.50 | 670.00 | 690.00 | 690.00 | 657,313 |
| 2026-10-20 | 679.00 | 683.00 | 673.00 | 681.50 | 681.50 | 801,916 |
| 2026-10-19 | 680.00 | 692.00 | 678.50 | 678.50 | 678.50 | 626,503 |
| 2026-10-16 | 688.50 | 693.00 | 682.50 | 691.50 | 691.50 | 734,955 |
| 2026-10-15 | 652.50 | 687.00 | 652.50 | 687.00 | 687.00 | 1,444,857 |
| 2026-10-14 | 675.50 | 681.00 | 664.50 | 664.50 | 664.50 | 1,087,717 |
| 2026-10-13 | 682.00 | 689.00 | 674.50 | 674.50 | 674.50 | 944,251 |
| 2026-10-12 | 687.00 | 690.00 | 680.00 | 680.00 | 680.00 | 959,367 |
| 2026-10-09 | 660.50 | 686.50 | 658.00 | 686.50 | 686.50 | 1,568,455 |
| 2026-10-08 | 645.50 | 658.00 | 627.87 | 658.00 | 658.00 | 2,145,665 |
| 2026-10-07 | 685.50 | 688.00 | 644.00 | 644.00 | 644.00 | 1,916,066 |
| 2026-10-06 | 736.00 | 749.50 | 686.00 | 686.00 | 686.00 | 1,640,901 |
| 2026-10-05 | 735.00 | 752.00 | 724.50 | 731.50 | 731.50 | 521,051 |
| 2026-10-02 | 744.00 | 754.50 | 738.00 | 739.50 | 739.50 | 586,061 |
| 2026-10-01 | 735.00 | 754.00 | 735.00 | 743.00 | 743.00 | 1,762,232 |
| 2026-09-30 | 751.00 | 755.00 | 743.00 | 748.00 | 748.00 | 1,903,128 |
| 2026-09-29 | 761.50 | 773.50 | 746.50 | 746.50 | 746.50 | 862,286 |
| 2026-09-28 | 769.50 | 778.00 | 757.50 | 757.50 | 757.50 | 1,112,160 |
| 2026-09-25 | 789.50 | 792.00 | 770.00 | 770.00 | 770.00 | 876,401 |
| 2026-09-24 | 806.50 | 806.50 | 780.50 | 780.50 | 780.50 | 865,161 |
| 2026-09-23 | 802.00 | 809.50 | 786.00 | 787.50 | 787.50 | 849,167 |
| 2026-09-22 | 791.50 | 818.13 | 791.50 | 808.00 | 808.00 | 972,028 |
| 2026-09-21 | 821.50 | 821.50 | 802.50 | 805.50 | 805.50 | 545,520 |
| 2026-09-18 | 817.00 | 822.00 | 801.50 | 802.50 | 802.50 | 2,059,974 |
| 2026-09-17 | 802.50 | 824.00 | 802.50 | 818.00 | 818.00 | 941,129 |
| 2026-09-16 | 802.50 | 812.50 | 798.00 | 805.00 | 805.00 | 605,417 |
| 2026-09-15 | 802.00 | 807.00 | 793.00 | 803.00 | 803.00 | 793,563 |
| 2026-09-14 | 809.50 | 816.00 | 798.00 | 803.00 | 803.00 | 536,598 |
| 2026-09-11 | 812.50 | 823.50 | 804.00 | 811.00 | 811.00 | 462,891 |
| 2026-09-10 | 820.00 | 825.50 | 809.00 | 809.00 | 809.00 | 600,693 |
| 2026-09-09 | 855.00 | 855.00 | 817.50 | 817.50 | 817.50 | 636,105 |
| 2026-09-08 | 867.00 | 867.00 | 833.50 | 837.50 | 837.50 | 497,306 |
| 2026-09-07 | 869.50 | 869.50 | 844.00 | 846.50 | 846.50 | 1,289,795 |
| 2026-09-04 | 847.50 | 852.00 | 841.50 | 849.50 | 849.50 | 843,791 |
| 2026-09-03 | 852.00 | 852.00 | 835.00 | 844.00 | 844.00 | 475,740 |
| 2026-09-02 | 841.50 | 851.00 | 838.50 | 843.50 | 843.50 | 1,469,383 |
| 2026-09-01 | 839.00 | 850.00 | 830.50 | 843.50 | 843.50 | 531,392 |
| 2026-08-28 | 822.50 | 854.00 | 822.50 | 849.50 | 849.50 | 842,253 |
| 2026-08-27 | 818.00 | 849.50 | 818.00 | 837.50 | 837.50 | 480,935 |
| 2026-08-26 | 817.00 | 840.53 | 817.00 | 838.00 | 838.00 | 2,079,392 |
| 2026-08-25 | 805.50 | 833.50 | 805.50 | 820.50 | 820.50 | 376,995 |
| 2026-08-24 | 826.00 | 834.00 | 821.50 | 823.00 | 823.00 | 341,979 |
| 2026-08-21 | 806.00 | 830.50 | 806.00 | 830.50 | 830.50 | 309,528 |
| 2026-08-20 | 815.00 | 821.50 | 809.00 | 812.50 | 812.50 | 847,312 |
| 2026-08-19 | 799.00 | 819.50 | 799.00 | 817.50 | 817.50 | 530,141 |
| 2026-08-18 | 821.50 | 828.00 | 816.50 | 816.50 | 816.50 | 438,845 |
| 2026-08-17 | 811.50 | 830.50 | 811.50 | 816.00 | 816.00 | 517,404 |
| 2026-08-14 | 838.50 | 838.50 | 817.00 | 825.50 | 825.50 | 525,064 |
| 2026-08-13 | 823.50 | 831.00 | 818.00 | 819.00 | 819.00 | 619,301 |
| 2026-08-12 | 847.50 | 847.50 | 818.00 | 820.50 | 820.50 | 1,334,577 |
| 2026-08-11 | 839.50 | 839.50 | 825.50 | 827.50 | 827.50 | 494,323 |
| 2026-08-10 | 855.00 | 855.00 | 831.50 | 831.50 | 831.50 | 1,131,026 |
| 2026-08-07 | 819.50 | 837.50 | 819.50 | 837.50 | 837.50 | 1,767,652 |
| 2026-08-06 | 830.00 | 840.50 | 825.00 | 826.50 | 826.50 | 594,267 |
| 2026-08-05 | 844.50 | 850.00 | 835.50 | 843.50 | 832.70 | 472,461 |
| 2026-08-04 | 840.50 | 849.00 | 826.00 | 840.50 | 829.74 | 1,256,890 |
| 2026-08-03 | 844.00 | 849.00 | 827.50 | 840.00 | 829.24 | 2,391,692 |
| 2026-07-31 | 857.00 | 857.50 | 838.50 | 838.50 | 827.76 | 517,665 |
| 2026-07-30 | 854.50 | 859.50 | 842.50 | 854.50 | 843.56 | 1,176,067 |
| 2026-07-29 | 839.50 | 870.50 | 832.00 | 856.00 | 845.04 | 1,724,248 |
Page 1 of 22 · 1,267 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.