1. Share Prices

  2. Inchcape PLC (INCH)

773.50p-3.50 (-0.45%)20 Dec 2024, 16:50
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
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
Nov 19, 2024768.00p776.50p748.50p751.50p859,935
Nov 18, 2024778.50p780.50p767.00p770.00p1,597,588
Nov 15, 2024747.50p789.00p747.50p777.00p854,594
Nov 14, 2024749.00p765.50p733.00p765.50p771,894
Nov 13, 2024745.00p752.50p744.50p748.00p663,642
Nov 12, 2024736.50p752.50p736.50p745.00p1,132,255
Nov 11, 2024767.00p767.00p746.50p746.50p360,806
Nov 8, 2024739.00p762.50p739.00p749.00p500,205
Nov 7, 2024744.00p759.21p742.00p757.00p590,733
Nov 6, 2024745.00p756.00p730.00p739.50p703,083
Nov 5, 2024731.50p747.00p731.50p738.50p688,966
Nov 4, 2024729.50p745.00p723.62p732.50p546,698
Nov 1, 2024717.50p734.00p706.73p731.50p1,426,075
Oct 31, 2024724.00p724.50p708.74p716.00p2,234,848
Oct 30, 2024725.00p739.00p724.00p724.00p1,373,173
Oct 29, 2024737.00p741.00p724.00p728.50p886,605
Oct 28, 2024739.00p743.00p731.00p740.00p866,360
Oct 25, 2024725.00p736.50p721.00p731.00p914,963
Oct 24, 2024746.50p764.50p706.50p726.50p1,814,951
Oct 23, 2024777.50p784.50p762.50p762.50p969,032
Oct 22, 2024756.50p782.50p756.50p780.00p387,834
Oct 21, 2024798.50p798.50p771.50p773.50p548,049
Oct 18, 2024770.00p788.00p770.00p779.50p779,753
Oct 17, 2024782.00p788.50p777.50p785.50p668,944
Oct 16, 2024782.50p786.00p775.00p783.50p746,114
Oct 15, 2024776.00p779.00p763.31p768.50p804,053
Oct 14, 2024775.00p775.00p760.00p768.00p366,747
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.