Shares Magazine
680.50p+5.50 (+0.81%)30 May 2025, 18:04
Inchcape PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 687.00p | 687.50p | 677.50p | 680.00p | 981,446 |
| Apr 17, 2025 | 693.00p | 696.50p | 687.50p | 688.00p | 1,885,515 |
| Apr 16, 2025 | 699.00p | 701.50p | 691.50p | 691.50p | 739,769 |
| Apr 15, 2025 | 698.50p | 705.50p | 693.00p | 703.00p | 602,825 |
| Apr 14, 2025 | 692.00p | 696.00p | 685.00p | 695.50p | 799,578 |
| Apr 11, 2025 | 668.00p | 685.50p | 668.00p | 678.00p | 778,936 |
| Apr 10, 2025 | 685.00p | 692.50p | 670.00p | 670.50p | 1,602,815 |
| Apr 9, 2025 | 643.00p | 660.50p | 637.00p | 655.50p | 1,291,837 |
| Apr 8, 2025 | 643.50p | 662.50p | 640.00p | 659.00p | 813,881 |
| Apr 7, 2025 | 643.50p | 661.50p | 620.50p | 638.00p | 1,029,636 |
| Apr 4, 2025 | 680.00p | 686.00p | 642.00p | 659.00p | 934,784 |
| Apr 3, 2025 | 695.00p | 696.00p | 680.00p | 684.00p | 1,331,191 |
| Apr 2, 2025 | 675.00p | 692.00p | 670.50p | 688.50p | 1,754,601 |
| Apr 1, 2025 | 682.50p | 683.00p | 670.00p | 677.00p | 717,818 |
| Mar 31, 2025 | 690.00p | 691.50p | 667.00p | 670.00p | 1,021,221 |
| Mar 28, 2025 | 695.50p | 708.50p | 694.00p | 695.00p | 613,567 |
| Mar 27, 2025 | 715.00p | 715.50p | 697.50p | 700.50p | 733,530 |
| Mar 26, 2025 | 717.00p | 722.50p | 712.00p | 715.00p | 1,171,031 |
| Mar 25, 2025 | 718.00p | 723.00p | 707.50p | 715.50p | 1,518,654 |
| Mar 24, 2025 | 709.00p | 711.50p | 702.50p | 708.00p | 514,294 |
| Mar 21, 2025 | 705.50p | 712.00p | 702.50p | 704.00p | 1,783,307 |
| Mar 20, 2025 | 704.00p | 721.50p | 704.00p | 707.50p | 2,579,280 |
| Mar 19, 2025 | 718.00p | 724.00p | 717.50p | 720.00p | 650,196 |
| Mar 18, 2025 | 719.00p | 725.00p | 717.00p | 723.00p | 698,598 |
| Mar 17, 2025 | 709.50p | 722.00p | 708.00p | 717.00p | 547,259 |
| Mar 14, 2025 | 709.00p | 721.50p | 707.00p | 711.00p | 586,813 |
| Mar 13, 2025 | 712.00p | 715.75p | 707.50p | 709.00p | 745,609 |
| Mar 12, 2025 | 712.50p | 722.50p | 711.00p | 714.00p | 683,858 |
| Mar 11, 2025 | 712.00p | 724.50p | 704.50p | 711.50p | 846,385 |
| Mar 10, 2025 | 734.50p | 734.50p | 706.81p | 712.50p | 1,138,276 |
| Mar 7, 2025 | 725.00p | 725.50p | 714.50p | 721.00p | 1,268,750 |
| Mar 6, 2025 | 725.50p | 736.00p | 717.50p | 723.00p | 984,433 |
| Mar 5, 2025 | 700.50p | 734.50p | 690.00p | 721.00p | 1,697,810 |
| Mar 4, 2025 | 713.00p | 745.00p | 667.50p | 685.50p | 2,398,517 |
| Mar 3, 2025 | 672.00p | 688.50p | 672.00p | 680.50p | 1,852,324 |
| Feb 28, 2025 | 690.50p | 690.50p | 675.50p | 679.00p | 2,041,243 |
| Feb 27, 2025 | 702.50p | 702.50p | 673.50p | 681.00p | 961,905 |
| Feb 26, 2025 | 683.50p | 703.00p | 682.50p | 686.00p | 732,188 |
| Feb 25, 2025 | 694.50p | 694.50p | 682.00p | 692.00p | 951,730 |
| Feb 24, 2025 | 670.00p | 691.00p | 670.00p | 691.00p | 432,492 |
| Feb 21, 2025 | 664.00p | 680.50p | 664.00p | 680.00p | 563,987 |
| Feb 20, 2025 | 664.50p | 670.00p | 657.50p | 670.00p | 802,044 |
| Feb 19, 2025 | 660.50p | 671.50p | 657.50p | 661.50p | 1,026,971 |
| Feb 18, 2025 | 655.00p | 667.50p | 655.00p | 665.50p | 892,084 |
| Feb 17, 2025 | 662.50p | 671.00p | 660.50p | 665.00p | 896,243 |
| Feb 14, 2025 | 655.00p | 670.00p | 653.00p | 665.50p | 623,798 |
| Feb 13, 2025 | 653.00p | 660.50p | 644.50p | 655.50p | 872,014 |
| Feb 12, 2025 | 650.50p | 662.50p | 646.50p | 653.00p | 791,458 |
| Feb 11, 2025 | 659.00p | 667.00p | 649.50p | 649.50p | 800,784 |
| Feb 10, 2025 | 657.00p | 667.00p | 651.00p | 658.50p | 494,440 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |