Inchcape plc (LON:INCH)
London
· Delayed Price · Currency is GBP · Price in GBX 763.00
-1.00 (-0.13%)
At close: Dec 5, 2025
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 723.00 | 723.00 | 691.50 | 704.00 | 704.00 | -1.88% | 726,036 |
| Oct 14, 2025 | 725.50 | 733.50 | 717.00 | 717.50 | 717.50 | -2.05% | 1,402,774 |
| Oct 13, 2025 | 713.50 | 736.00 | 713.50 | 732.50 | 732.50 | 1.45% | 727,508 |
| Oct 10, 2025 | 731.00 | 734.69 | 720.00 | 722.00 | 722.00 | -0.07% | 477,031 |
| Oct 9, 2025 | 716.50 | 722.50 | 713.00 | 722.50 | 722.50 | 0.98% | 687,214 |
| Oct 8, 2025 | 724.50 | 724.50 | 709.00 | 715.50 | 715.50 | 1.06% | 3,597,243 |
| Oct 7, 2025 | 694.50 | 714.50 | 694.50 | 708.00 | 708.00 | -0.49% | 372,687 |
| Oct 6, 2025 | 700.00 | 721.00 | 700.00 | 711.50 | 711.50 | -0.70% | 439,132 |
| Oct 3, 2025 | 682.50 | 716.50 | 682.50 | 716.50 | 716.50 | 2.43% | 529,133 |
| Oct 2, 2025 | 704.50 | 711.00 | 695.00 | 699.50 | 699.50 | -0.14% | 1,662,457 |
| Oct 1, 2025 | 678.00 | 705.00 | 678.00 | 700.50 | 700.50 | 1.16% | 662,802 |
| Sep 30, 2025 | 689.50 | 700.00 | 688.45 | 692.50 | 692.50 | -0.29% | 686,516 |
| Sep 29, 2025 | 675.50 | 697.50 | 675.50 | 694.50 | 694.50 | 2.13% | 722,464 |
| Sep 26, 2025 | 677.50 | 683.50 | 675.00 | 680.00 | 680.00 | 0.44% | 646,091 |
| Sep 25, 2025 | 674.00 | 687.00 | 674.00 | 677.00 | 677.00 | -0.88% | 432,420 |
| Sep 24, 2025 | 691.50 | 691.50 | 676.50 | 683.00 | 683.00 | -0.51% | 973,281 |
| Sep 23, 2025 | 677.50 | 689.00 | 676.50 | 686.50 | 686.50 | 1.55% | 708,455 |
| Sep 22, 2025 | 681.00 | 682.50 | 675.00 | 676.00 | 676.00 | -0.73% | 416,784 |
| Sep 19, 2025 | 672.00 | 686.00 | 672.00 | 681.00 | 681.00 | -0.29% | 2,002,228 |
| Sep 18, 2025 | 689.50 | 695.50 | 675.50 | 683.00 | 683.00 | 3.09% | 1,488,315 |
| Sep 17, 2025 | 641.00 | 662.50 | 641.00 | 662.50 | 662.50 | 3.43% | 1,057,928 |
| Sep 16, 2025 | 653.50 | 658.00 | 640.50 | 640.50 | 640.50 | -1.91% | 2,153,857 |
| Sep 15, 2025 | 653.50 | 660.50 | 652.50 | 653.00 | 653.00 | -0.31% | 500,051 |
| Sep 12, 2025 | 667.50 | 667.50 | 654.50 | 655.00 | 655.00 | -1.28% | 380,337 |
| Sep 11, 2025 | 659.50 | 664.00 | 653.00 | 663.50 | 663.50 | 0.53% | 652,108 |
| Sep 10, 2025 | 665.50 | 666.50 | 656.50 | 660.00 | 660.00 | -0.38% | 506,719 |
| Sep 9, 2025 | 673.00 | 677.50 | 661.50 | 662.50 | 662.50 | -1.56% | 693,242 |
| Sep 8, 2025 | 689.00 | 689.00 | 669.82 | 673.00 | 673.00 | - | 494,237 |
| Sep 5, 2025 | 667.00 | 678.50 | 665.00 | 673.00 | 673.00 | 1.28% | 837,520 |
| Sep 4, 2025 | 661.50 | 668.50 | 660.77 | 664.50 | 664.50 | 0.08% | 367,921 |
| Sep 3, 2025 | 656.50 | 664.00 | 652.00 | 664.00 | 664.00 | 1.53% | 658,737 |
| Sep 2, 2025 | 674.00 | 674.00 | 651.00 | 654.00 | 654.00 | -1.58% | 712,869 |
| Sep 1, 2025 | 665.00 | 671.00 | 663.00 | 664.50 | 664.50 | -0.45% | 756,443 |
| Aug 29, 2025 | 671.50 | 680.50 | 667.50 | 667.50 | 667.50 | -1.40% | 484,348 |
| Aug 28, 2025 | 674.50 | 681.50 | 672.50 | 677.00 | 677.00 | 0.15% | 399,677 |
| Aug 27, 2025 | 680.50 | 686.50 | 675.00 | 676.00 | 676.00 | -0.95% | 502,588 |
| Aug 26, 2025 | 682.50 | 687.50 | 673.50 | 682.50 | 682.50 | -0.15% | 864,674 |
| Aug 22, 2025 | 693.00 | 693.00 | 672.00 | 683.50 | 683.50 | 0.81% | 422,318 |
| Aug 21, 2025 | 674.00 | 685.00 | 674.00 | 678.00 | 678.00 | -0.07% | 393,057 |
| Aug 20, 2025 | 672.00 | 679.00 | 666.50 | 678.50 | 678.50 | 1.27% | 1,076,753 |
| Aug 19, 2025 | 661.00 | 676.00 | 661.00 | 670.00 | 670.00 | 1.13% | 480,361 |
| Aug 18, 2025 | 664.00 | 666.00 | 659.55 | 662.50 | 662.50 | 0.08% | 407,090 |
| Aug 15, 2025 | 676.50 | 676.50 | 661.50 | 662.00 | 662.00 | -0.30% | 485,392 |
| Aug 14, 2025 | 657.00 | 666.00 | 657.00 | 664.00 | 664.00 | 0.61% | 479,553 |
| Aug 13, 2025 | 673.00 | 673.00 | 653.50 | 660.00 | 660.00 | - | 799,045 |
| Aug 12, 2025 | 674.00 | 674.00 | 657.00 | 660.00 | 660.00 | - | 593,542 |
| Aug 11, 2025 | 653.00 | 662.00 | 650.00 | 660.00 | 660.00 | 1.46% | 670,558 |
| Aug 8, 2025 | 665.50 | 665.50 | 650.00 | 650.50 | 650.50 | 0.08% | 493,570 |
| Aug 7, 2025 | 662.00 | 668.00 | 650.00 | 650.00 | 650.00 | -1.37% | 627,181 |
| Aug 6, 2025 | 658.50 | 674.50 | 658.50 | 659.00 | 649.50 | -1.42% | 568,382 |
| Aug 5, 2025 | 671.00 | 679.00 | 665.00 | 668.50 | 658.86 | -0.52% | 736,212 |
| Aug 4, 2025 | 687.50 | 689.00 | 671.50 | 672.00 | 662.31 | -2.04% | 920,822 |
| Aug 1, 2025 | 700.00 | 704.00 | 686.00 | 686.00 | 676.11 | -2.28% | 914,115 |
| Jul 31, 2025 | 695.00 | 711.00 | 695.00 | 702.00 | 691.88 | 1.01% | 1,028,723 |
| Jul 30, 2025 | 703.50 | 722.50 | 693.50 | 695.00 | 684.98 | -1.63% | 1,100,357 |
| Jul 29, 2025 | 775.00 | 775.00 | 706.50 | 706.50 | 696.32 | -11.69% | 1,858,668 |
| Jul 28, 2025 | 819.00 | 819.00 | 797.50 | 800.00 | 788.47 | -0.87% | 424,006 |
| Jul 25, 2025 | 788.50 | 811.75 | 788.50 | 807.00 | 795.37 | -0.12% | 404,060 |
| Jul 24, 2025 | 798.00 | 811.00 | 794.00 | 808.00 | 796.35 | 0.69% | 488,242 |
| Jul 23, 2025 | 798.00 | 802.50 | 793.50 | 802.50 | 790.93 | 1.65% | 638,993 |
| Jul 22, 2025 | 770.00 | 792.50 | 770.00 | 789.50 | 778.12 | 0.89% | 481,478 |
| Jul 21, 2025 | 777.00 | 787.00 | 777.00 | 782.50 | 771.22 | -0.13% | 468,593 |
| Jul 18, 2025 | 786.00 | 786.00 | 777.00 | 783.50 | 772.21 | 0.71% | 352,325 |