1. Share Prices

  2. Inchcape PLC (INCH)

675.00p-4.50 (-0.66%)31 Jan 2025, 16:36
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
Jan 31, 2025674.00p685.00p674.00p675.00p700,098
Jan 30, 2025653.00p679.50p650.50p679.50p1,393,767
Jan 29, 2025654.50p663.50p647.00p650.50p1,718,777
Jan 28, 2025657.50p662.50p647.50p649.00p1,495,589
Jan 27, 2025644.00p653.50p638.77p653.50p1,003,919
Jan 24, 2025657.50p700.35p639.50p644.50p2,059,533
Jan 23, 2025729.50p735.31p624.50p652.00p11,657,194
Jan 22, 2025729.00p755.50p729.00p752.00p394,764
Jan 21, 2025766.00p766.00p739.00p747.00p692,307
Jan 20, 2025745.00p758.00p741.50p748.00p1,934,351
Jan 17, 2025752.00p753.00p743.50p749.00p757,663
Jan 16, 2025744.00p748.50p738.00p745.50p389,963
Jan 15, 2025728.00p745.00p723.65p742.50p561,086
Jan 14, 2025730.00p732.50p715.00p720.00p1,961,607
Jan 13, 2025731.50p731.50p720.00p723.50p475,641
Jan 10, 2025750.00p756.50p725.00p727.50p394,384
Jan 9, 2025748.00p763.00p743.50p756.00p1,037,303
Jan 8, 2025763.00p781.00p747.50p753.50p1,051,914
Jan 7, 2025765.00p766.00p760.50p763.00p462,597
Jan 6, 2025761.50p780.00p746.50p765.00p367,253
Jan 3, 2025750.00p762.50p750.00p757.50p344,914
Jan 2, 2025778.00p778.00p759.00p761.00p405,682
Dec 31, 2024757.50p771.50p757.50p769.50p223,919
Dec 30, 2024762.00p785.50p755.00p757.00p385,787
Dec 27, 2024780.50p785.50p767.50p767.50p403,949
Dec 24, 2024768.50p785.00p765.60p782.00p207,504
Dec 23, 2024758.00p772.50p758.00p768.00p428,952
Dec 20, 2024763.00p773.50p762.00p773.50p1,705,791
Dec 19, 2024763.00p785.00p763.00p777.00p846,265
Dec 18, 2024768.00p782.00p760.50p782.00p1,369,709
Dec 17, 2024762.00p769.50p758.00p764.50p708,017
Dec 16, 2024766.50p774.00p757.50p770.00p405,044
Dec 13, 2024773.50p785.00p772.00p773.50p814,429
Dec 12, 2024775.00p787.50p775.00p779.50p679,204
Dec 11, 2024769.00p784.56p766.50p784.50p840,224
Dec 10, 2024755.50p777.00p755.50p776.50p362,499
Dec 9, 2024777.50p789.00p749.50p774.00p871,339
Dec 6, 2024786.50p786.50p767.50p777.50p429,992
Dec 5, 2024761.00p785.50p761.00p768.00p927,821
Dec 4, 2024796.50p796.50p776.00p776.50p610,767
Dec 3, 2024781.50p782.00p773.00p778.50p576,450
Dec 2, 2024781.00p781.00p768.00p772.00p501,943
Nov 29, 2024762.50p775.00p762.50p770.00p399,729
Nov 28, 2024766.00p774.50p766.00p768.00p289,061
Nov 27, 2024762.50p769.00p752.00p764.50p691,998
Nov 26, 2024753.00p767.00p753.00p760.00p833,337
Nov 25, 2024769.50p772.50p759.00p768.00p1,131,496
Nov 22, 2024742.50p767.00p742.50p766.50p593,448
Nov 21, 2024742.00p750.50p730.50p748.00p1,529,969
Nov 20, 2024754.00p763.50p740.50p740.50p713,825
123456
Showing 1 to 50 of 253

Most Read

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.