679.00p-3.00 (-0.44%)13 Jun 2025, 16:35
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.