Inchcape plc (LON:INCH)
London
· Delayed Price · Currency is GBP · Price in GBX 790.50
-21.50 (-2.65%)
Mar 9, 2026, 4:47 PM GMT
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 793.00 | 797.00 | 785.50 | 789.00 | - | -2.83% | 133,816 |
| Mar 6, 2026 | 834.50 | 837.00 | 809.00 | 812.00 | 812.00 | -1.87% | 785,619 |
| Mar 5, 2026 | 800.50 | 837.00 | 800.50 | 827.50 | 827.50 | 2.80% | 796,360 |
| Mar 4, 2026 | 775.00 | 809.00 | 775.00 | 805.00 | 805.00 | 1.96% | 869,800 |
| Mar 3, 2026 | 854.00 | 854.00 | 772.50 | 789.50 | 789.50 | -9.25% | 3,257,633 |
| Mar 2, 2026 | 882.00 | 884.00 | 861.50 | 870.00 | 870.00 | -2.08% | 1,019,679 |
| Feb 27, 2026 | 889.50 | 895.00 | 879.00 | 888.50 | 888.50 | -0.17% | 981,267 |
| Feb 26, 2026 | 876.00 | 891.00 | 876.00 | 890.00 | 890.00 | 0.79% | 262,512 |
| Feb 25, 2026 | 860.00 | 888.50 | 860.00 | 883.00 | 883.00 | 0.23% | 362,708 |
| Feb 24, 2026 | 873.00 | 887.00 | 862.50 | 881.00 | 881.00 | 1.03% | 586,462 |
| Feb 23, 2026 | 886.50 | 886.50 | 867.50 | 872.00 | 872.00 | -1.47% | 530,909 |
| Feb 20, 2026 | 877.50 | 891.50 | 877.50 | 885.00 | 885.00 | -0.06% | 483,092 |
| Feb 19, 2026 | 884.00 | 890.50 | 873.50 | 885.50 | 885.50 | 0.74% | 813,646 |
| Feb 18, 2026 | 852.00 | 884.00 | 845.50 | 879.00 | 879.00 | 5.02% | 889,846 |
| Feb 17, 2026 | 850.00 | 850.00 | 829.00 | 837.00 | 837.00 | 0.06% | 413,672 |
| Feb 16, 2026 | 820.50 | 844.00 | 820.50 | 836.50 | 836.50 | -0.54% | 437,162 |
| Feb 13, 2026 | 821.00 | 845.00 | 821.00 | 841.00 | 841.00 | 0.12% | 501,692 |
| Feb 12, 2026 | 873.50 | 873.50 | 834.00 | 840.00 | 840.00 | -1.93% | 940,054 |
| Feb 11, 2026 | 852.50 | 862.00 | 845.50 | 856.50 | 856.50 | 0.82% | 635,940 |
| Feb 10, 2026 | 846.00 | 852.00 | 835.00 | 849.50 | 849.50 | 1.19% | 1,144,392 |
| Feb 9, 2026 | 834.00 | 839.50 | 829.00 | 839.50 | 839.50 | 1.02% | 687,246 |
| Feb 6, 2026 | 825.00 | 840.00 | 824.50 | 831.00 | 831.00 | 0.12% | 917,723 |
| Feb 5, 2026 | 832.50 | 835.00 | 824.00 | 830.00 | 830.00 | -0.42% | 647,057 |
| Feb 4, 2026 | 824.00 | 839.50 | 820.00 | 833.50 | 833.50 | 1.21% | 1,131,290 |
| Feb 3, 2026 | 822.00 | 825.50 | 818.50 | 823.50 | 823.50 | 0.24% | 851,401 |
| Feb 2, 2026 | 819.50 | 823.50 | 815.50 | 821.50 | 821.50 | 0.61% | 1,558,350 |
| Jan 30, 2026 | 805.00 | 823.50 | 805.00 | 816.50 | 816.50 | -0.18% | 1,204,796 |
| Jan 29, 2026 | 819.00 | 824.50 | 812.50 | 818.00 | 818.00 | 0.37% | 1,296,118 |
| Jan 28, 2026 | 798.50 | 823.00 | 798.50 | 815.00 | 815.00 | 0.18% | 739,116 |
| Jan 27, 2026 | 811.00 | 820.00 | 802.00 | 813.50 | 813.50 | 1.50% | 808,894 |
| Jan 26, 2026 | 811.00 | 816.00 | 801.50 | 801.50 | 801.50 | -1.05% | 635,621 |
| Jan 23, 2026 | 820.50 | 820.50 | 789.00 | 810.00 | 810.00 | 1.06% | 921,302 |
| Jan 22, 2026 | 797.50 | 805.50 | 793.50 | 801.50 | 801.50 | 1.07% | 1,044,543 |
| Jan 21, 2026 | 791.00 | 796.50 | 780.00 | 793.00 | 793.00 | 1.02% | 1,566,410 |
| Jan 20, 2026 | 797.00 | 797.00 | 781.50 | 785.00 | 785.00 | -0.38% | 663,721 |
| Jan 19, 2026 | 781.00 | 794.00 | 775.00 | 788.00 | 788.00 | 0.32% | 497,477 |
| Jan 16, 2026 | 794.50 | 794.50 | 781.00 | 785.50 | 785.50 | -0.51% | 613,761 |
| Jan 15, 2026 | 797.00 | 798.50 | 785.50 | 789.50 | 789.50 | -0.82% | 591,239 |
| Jan 14, 2026 | 786.00 | 797.00 | 780.50 | 796.00 | 796.00 | 1.40% | 708,459 |
| Jan 13, 2026 | 799.50 | 799.50 | 780.00 | 785.00 | 785.00 | -0.88% | 405,716 |
| Jan 12, 2026 | 786.50 | 792.00 | 778.00 | 792.00 | 792.00 | 1.15% | 1,055,108 |
| Jan 9, 2026 | 774.50 | 787.50 | 774.50 | 783.00 | 783.00 | 0.97% | 536,160 |
| Jan 8, 2026 | 766.00 | 775.50 | 760.50 | 775.50 | 775.50 | 0.71% | 391,704 |
| Jan 7, 2026 | 773.50 | 773.50 | 758.50 | 770.00 | 770.00 | -0.26% | 484,163 |
| Jan 6, 2026 | 760.50 | 772.00 | 760.50 | 772.00 | 772.00 | 0.39% | 323,004 |
| Jan 5, 2026 | 751.50 | 773.50 | 751.50 | 769.00 | 769.00 | -0.06% | 1,145,564 |
| Jan 2, 2026 | 769.50 | 771.00 | 756.00 | 769.50 | 769.50 | 0.07% | 341,808 |
| Dec 31, 2025 | 774.00 | 774.00 | 766.50 | 769.00 | 769.00 | -0.71% | 95,930 |
| Dec 30, 2025 | 780.50 | 788.50 | 767.50 | 774.50 | 774.50 | 0.13% | 390,951 |
| Dec 29, 2025 | 755.00 | 773.50 | 755.00 | 773.50 | 773.50 | 0.72% | 216,457 |
| Dec 24, 2025 | 764.00 | 776.00 | 764.00 | 768.00 | 768.00 | -1.03% | 135,384 |
| Dec 23, 2025 | 782.50 | 782.50 | 765.66 | 776.00 | 776.00 | 0.06% | 439,953 |
| Dec 22, 2025 | 783.50 | 783.50 | 773.50 | 775.50 | 775.50 | -0.39% | 438,851 |
| Dec 19, 2025 | 785.50 | 786.00 | 776.50 | 778.50 | 778.50 | -0.38% | 4,165,914 |
| Dec 18, 2025 | 779.50 | 786.00 | 763.50 | 781.50 | 781.50 | 1.10% | 733,311 |
| Dec 17, 2025 | 763.00 | 780.00 | 760.00 | 773.00 | 773.00 | 1.31% | 1,421,982 |
| Dec 16, 2025 | 760.00 | 769.50 | 754.50 | 763.00 | 763.00 | 0.79% | 964,894 |
| Dec 15, 2025 | 756.00 | 766.00 | 749.50 | 757.00 | 757.00 | -0.33% | 603,850 |
| Dec 12, 2025 | 768.00 | 770.50 | 759.50 | 759.50 | 759.50 | -0.85% | 617,690 |
| Dec 11, 2025 | 760.50 | 772.00 | 756.50 | 766.00 | 766.00 | 1.19% | 659,670 |
| Dec 10, 2025 | 769.00 | 769.00 | 751.50 | 757.00 | 757.00 | 0.26% | 738,831 |
| Dec 9, 2025 | 750.00 | 760.50 | 750.00 | 755.00 | 755.00 | -0.20% | 474,491 |
| Dec 8, 2025 | 769.00 | 769.00 | 756.50 | 756.50 | 756.50 | -0.85% | 380,485 |
| Dec 5, 2025 | 763.00 | 765.50 | 760.50 | 763.00 | 763.00 | -0.13% | 283,562 |
| Dec 4, 2025 | 774.50 | 774.50 | 759.00 | 764.00 | 764.00 | 0.66% | 597,959 |
| Dec 3, 2025 | 751.00 | 760.00 | 750.00 | 759.00 | 759.00 | 0.40% | 792,745 |
| Dec 2, 2025 | 763.00 | 766.50 | 746.50 | 756.00 | 756.00 | -1.11% | 703,927 |
| Dec 1, 2025 | 769.50 | 772.00 | 757.00 | 764.50 | 764.50 | -0.78% | 679,167 |
| Nov 28, 2025 | 771.00 | 772.50 | 765.00 | 770.50 | 770.50 | 0.46% | 454,888 |
| Nov 27, 2025 | 757.00 | 770.50 | 755.00 | 767.00 | 767.00 | 0.92% | 366,886 |
| Nov 26, 2025 | 760.50 | 761.00 | 749.50 | 760.00 | 760.00 | 0.20% | 447,463 |
| Nov 25, 2025 | 755.00 | 763.00 | 749.00 | 758.50 | 758.50 | 0.60% | 458,195 |
| Nov 24, 2025 | 745.00 | 755.50 | 739.00 | 754.00 | 754.00 | 1.21% | 1,338,874 |
| Nov 21, 2025 | 728.50 | 747.00 | 720.00 | 745.00 | 745.00 | 3.04% | 599,598 |
| Nov 20, 2025 | 723.00 | 739.50 | 723.00 | 723.00 | 723.00 | -1.30% | 451,864 |
| Nov 19, 2025 | 724.50 | 739.50 | 724.50 | 732.50 | 732.50 | 0.55% | 441,622 |
| Nov 18, 2025 | 720.00 | 732.00 | 720.00 | 728.50 | 728.50 | -1.02% | 1,307,950 |
| Nov 17, 2025 | 746.50 | 750.50 | 736.00 | 736.00 | 736.00 | -1.67% | 614,126 |
| Nov 14, 2025 | 748.00 | 751.00 | 741.00 | 748.50 | 748.50 | -0.47% | 603,096 |
| Nov 13, 2025 | 756.00 | 760.50 | 743.00 | 752.00 | 752.00 | -0.79% | 798,327 |
| Nov 12, 2025 | 756.50 | 763.00 | 755.50 | 758.00 | 758.00 | 0.13% | 351,948 |
| Nov 11, 2025 | 760.00 | 766.00 | 755.00 | 757.00 | 757.00 | 0.46% | 911,099 |
| Nov 10, 2025 | 728.00 | 760.50 | 727.50 | 753.50 | 753.50 | 1.01% | 1,322,904 |
| Nov 7, 2025 | 747.00 | 748.50 | 727.00 | 746.00 | 746.00 | 0.61% | 636,137 |
| Nov 6, 2025 | 750.00 | 753.50 | 740.11 | 741.50 | 741.50 | -1.13% | 1,840,426 |
| Nov 5, 2025 | 740.50 | 753.50 | 736.50 | 750.00 | 750.00 | 0.33% | 281,712 |
| Nov 4, 2025 | 741.00 | 760.00 | 740.20 | 747.50 | 747.50 | -1.58% | 529,093 |
| Nov 3, 2025 | 764.50 | 765.50 | 753.00 | 759.50 | 759.50 | -0.59% | 291,312 |
| Oct 31, 2025 | 754.50 | 767.50 | 754.50 | 764.00 | 764.00 | - | 740,824 |
| Oct 30, 2025 | 760.50 | 775.50 | 760.50 | 764.00 | 764.00 | -0.91% | 505,896 |
| Oct 29, 2025 | 786.50 | 786.50 | 769.50 | 771.00 | 771.00 | - | 484,918 |
| Oct 28, 2025 | 772.50 | 777.00 | 761.00 | 771.00 | 771.00 | 0.78% | 1,104,565 |
| Oct 27, 2025 | 770.00 | 772.50 | 761.50 | 765.00 | 765.00 | -0.52% | 478,010 |
| Oct 24, 2025 | 768.50 | 769.50 | 759.00 | 769.00 | 769.00 | 1.05% | 432,841 |
| Oct 23, 2025 | 749.50 | 764.00 | 742.00 | 761.00 | 761.00 | 2.49% | 1,023,981 |
| Oct 22, 2025 | 737.50 | 746.50 | 732.00 | 742.50 | 742.50 | 1.43% | 1,354,295 |
| Oct 21, 2025 | 714.00 | 736.50 | 714.00 | 732.00 | 732.00 | 1.46% | 424,712 |
| Oct 20, 2025 | 689.50 | 723.00 | 689.50 | 721.50 | 721.50 | 3.59% | 580,386 |
| Oct 17, 2025 | 691.50 | 701.00 | 684.00 | 696.50 | 696.50 | -0.57% | 568,618 |
| Oct 16, 2025 | 701.00 | 707.00 | 685.00 | 700.50 | 700.50 | -0.50% | 748,152 |