Shares Magazine
758.00p+12.00 (+1.61%)02 Jul 2025, 16:53
Inchcape PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 750.00p | 758.00p | 745.50p | 758.00p | 1,171,302 |
| Jul 1, 2025 | 724.00p | 746.00p | 724.00p | 746.00p | 918,990 |
| Jun 30, 2025 | 727.50p | 731.00p | 721.00p | 726.00p | 561,533 |
| Jun 27, 2025 | 728.50p | 729.00p | 718.50p | 725.00p | 482,326 |
| Jun 26, 2025 | 684.00p | 728.50p | 683.00p | 721.00p | 974,646 |
| Jun 25, 2025 | 693.50p | 696.50p | 681.00p | 681.00p | 1,693,222 |
| Jun 24, 2025 | 675.50p | 699.00p | 675.50p | 696.50p | 1,871,075 |
| Jun 23, 2025 | 694.00p | 694.00p | 671.50p | 679.50p | 532,210 |
| Jun 20, 2025 | 675.50p | 695.50p | 675.50p | 691.00p | 3,416,155 |
| Jun 19, 2025 | 675.50p | 689.50p | 675.50p | 685.00p | 1,063,165 |
| Jun 18, 2025 | 677.00p | 685.50p | 676.00p | 684.00p | 712,594 |
| Jun 17, 2025 | 689.50p | 689.50p | 673.00p | 681.50p | 2,647,544 |
| Jun 16, 2025 | 680.00p | 690.00p | 677.00p | 677.00p | 991,383 |
| Jun 13, 2025 | 666.00p | 680.50p | 665.50p | 679.00p | 599,742 |
| Jun 12, 2025 | 697.00p | 697.00p | 678.00p | 682.00p | 404,837 |
| Jun 11, 2025 | 700.00p | 700.00p | 686.50p | 689.50p | 590,542 |
| Jun 10, 2025 | 698.00p | 698.00p | 680.50p | 690.00p | 756,421 |
| Jun 9, 2025 | 684.50p | 688.50p | 679.50p | 682.00p | 496,472 |
| Jun 6, 2025 | 684.50p | 687.50p | 679.00p | 685.00p | 536,244 |
| Jun 5, 2025 | 680.00p | 685.50p | 677.25p | 681.50p | 584,345 |
| Jun 4, 2025 | 673.00p | 686.50p | 673.00p | 680.50p | 520,433 |
| Jun 3, 2025 | 675.00p | 682.50p | 671.00p | 682.50p | 675,041 |
| Jun 2, 2025 | 674.00p | 682.50p | 671.00p | 671.00p | 1,301,831 |
| May 30, 2025 | 683.50p | 686.50p | 673.00p | 680.50p | 1,821,731 |
| May 29, 2025 | 690.00p | 691.00p | 674.00p | 675.00p | 880,257 |
| May 28, 2025 | 686.00p | 693.50p | 680.00p | 686.00p | 885,870 |
| May 27, 2025 | 690.00p | 691.50p | 681.50p | 687.50p | 838,567 |
| May 23, 2025 | 687.00p | 695.00p | 676.00p | 685.50p | 808,852 |
| May 22, 2025 | 701.00p | 701.00p | 682.50p | 687.50p | 859,614 |
| May 21, 2025 | 687.50p | 704.50p | 685.50p | 692.50p | 1,063,381 |
| May 20, 2025 | 703.00p | 704.50p | 700.00p | 701.00p | 1,100,466 |
| May 19, 2025 | 697.50p | 703.00p | 694.50p | 703.00p | 2,101,986 |
| May 16, 2025 | 697.50p | 702.00p | 686.00p | 698.00p | 1,265,537 |
| May 15, 2025 | 685.00p | 696.50p | 685.00p | 694.50p | 2,280,181 |
| May 14, 2025 | 683.00p | 696.00p | 682.00p | 690.50p | 1,367,704 |
| May 13, 2025 | 690.00p | 696.50p | 683.50p | 691.00p | 1,455,909 |
| May 12, 2025 | 667.50p | 699.95p | 667.50p | 686.00p | 826,703 |
| May 9, 2025 | 671.00p | 684.50p | 669.00p | 680.00p | 665,199 |
| May 8, 2025 | 670.50p | 680.00p | 661.50p | 671.00p | 1,211,764 |
| May 7, 2025 | 658.50p | 667.50p | 652.50p | 662.50p | 843,793 |
| May 6, 2025 | 669.00p | 670.50p | 657.50p | 663.00p | 1,461,209 |
| May 2, 2025 | 670.00p | 681.50p | 661.00p | 665.00p | 1,795,362 |
| May 1, 2025 | 655.50p | 673.50p | 655.50p | 664.00p | 562,697 |
| Apr 30, 2025 | 663.50p | 683.50p | 657.50p | 671.50p | 1,486,954 |
| Apr 29, 2025 | 662.00p | 670.00p | 655.00p | 662.50p | 832,626 |
| Apr 28, 2025 | 645.00p | 662.00p | 632.50p | 662.00p | 1,569,904 |
| Apr 25, 2025 | 650.00p | 663.50p | 647.00p | 650.00p | 1,450,353 |
| Apr 24, 2025 | 575.00p | 672.50p | 575.00p | 645.00p | 1,951,622 |
| Apr 23, 2025 | 686.50p | 707.00p | 682.50p | 692.00p | 1,955,063 |
| Apr 22, 2025 | 687.00p | 687.50p | 677.50p | 680.00p | 981,446 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.