1. Share Prices

  2. Inchcape PLC (INCH)

808.00p+2.00 (+0.25%)17 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inchcape PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024801.50p831.83p800.00p808.00p1,512,308
May 16, 2024805.50p825.30p786.00p806.00p406,565
May 15, 2024810.00p825.69p799.00p803.50p691,750
May 14, 2024786.00p837.87p783.03p811.00p824,696
May 13, 2024803.00p803.00p773.50p782.50p1,812,329
May 10, 2024782.00p796.00p780.40p788.00p324,923
May 9, 2024789.00p797.50p782.00p782.50p343,087
May 8, 2024785.00p801.14p785.00p798.50p724,879
May 7, 2024769.00p793.50p756.50p793.50p680,214
May 3, 2024745.00p768.00p745.00p763.00p230,595
May 2, 2024778.50p783.50p758.00p762.50p458,870
May 1, 2024805.00p796.50p796.00p794.50p25,700
Apr 30, 2024800.00p804.01p804.01p800.00p96,317
Apr 29, 2024795.50p806.00p786.00p803.50p893,086
Apr 26, 2024794.50p794.50p774.50p794.50p811,789
Apr 25, 2024750.00p795.50p748.00p786.00p1,538,894
Apr 24, 2024736.00p736.00p719.00p719.00p1,095,167
Apr 23, 2024726.00p728.50p722.50p726.00p1,011,852
Apr 22, 2024743.50p743.50p720.50p723.50p763,617
Apr 19, 2024735.00p735.00p717.00p726.00p1,939,351
Apr 18, 2024740.00p740.00p721.00p732.50p682,510
Apr 17, 2024703.50p730.50p703.50p730.50p1,067,766
Apr 16, 2024713.00p721.00p701.00p721.00p1,401,776
Apr 15, 2024708.00p736.50p705.50p727.00p2,507,494
Apr 12, 2024720.00p724.00p698.50p698.50p1,027,117
Apr 11, 2024730.00p732.50p717.00p718.00p1,338,778
Apr 10, 2024754.00p754.50p722.50p729.50p2,357,586
Apr 9, 2024749.50p752.22p745.00p747.00p1,687,308
Apr 8, 2024734.50p755.50p734.00p752.50p810,815
Apr 5, 2024735.00p740.00p724.00p736.00p572,506
Apr 4, 2024739.00p750.00p733.50p735.50p1,127,116
Apr 3, 2024720.00p736.00p717.00p736.00p940,126
Apr 2, 2024730.00p741.48p719.50p720.00p1,812,717
Mar 28, 2024725.00p729.50p717.00p724.00p604,804
Mar 27, 2024715.00p724.50p709.00p724.50p710,343
Mar 26, 2024682.00p711.50p682.00p711.50p865,155
Mar 25, 2024682.50p699.00p681.00p699.00p1,091,816
Mar 22, 2024680.00p689.00p669.50p689.00p1,275,941
Mar 21, 2024667.00p678.50p664.00p671.00p1,381,437
Mar 20, 2024658.50p659.00p643.00p659.00p1,015,927
Mar 19, 2024638.00p647.50p635.50p647.50p1,449,573
Mar 18, 2024657.00p657.00p639.00p639.50p412,175
Mar 15, 2024630.00p643.50p630.00p642.50p9,118,625
Mar 14, 2024637.50p644.50p630.00p633.50p3,599,424
Mar 13, 2024652.50p653.50p638.00p638.00p2,112,470
Mar 12, 2024655.50p655.50p633.94p643.50p620,980
Mar 11, 2024634.50p647.50p624.00p642.50p760,632
Mar 8, 2024642.50p654.50p636.00p636.00p776,110
Mar 7, 2024644.50p659.00p637.00p658.50p882,268
Mar 6, 2024630.00p645.00p620.50p642.00p1,798,644
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.