LSE - Delayed Quote • GBp
Inchcape plc (INCH.L)
At close: April 19 at 4:36 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 735.00 | 735.00 | 717.00 | 726.00 | 726.00 | 1,939,351 |
| Apr 18, 2024 | 740.00 | 740.00 | 721.00 | 732.50 | 732.50 | 682,510 |
| Apr 17, 2024 | 703.50 | 730.50 | 703.50 | 730.50 | 730.50 | 1,067,766 |
| Apr 16, 2024 | 713.00 | 721.00 | 701.00 | 721.00 | 721.00 | 1,401,776 |
| Apr 15, 2024 | 708.00 | 736.50 | 705.50 | 727.00 | 727.00 | 2,507,494 |
| Apr 12, 2024 | 720.00 | 724.00 | 698.50 | 698.50 | 698.50 | 1,027,117 |
| Apr 11, 2024 | 730.00 | 732.50 | 717.00 | 718.00 | 718.00 | 1,338,778 |
| Apr 10, 2024 | 754.00 | 754.50 | 722.50 | 729.50 | 729.50 | 2,357,586 |
| Apr 9, 2024 | 749.50 | 752.22 | 745.00 | 747.00 | 747.00 | 1,687,308 |
| Apr 8, 2024 | 734.50 | 755.50 | 734.00 | 752.50 | 752.50 | 810,815 |
| Apr 5, 2024 | 735.00 | 740.00 | 724.00 | 736.00 | 736.00 | 572,506 |
| Apr 4, 2024 | 739.00 | 750.00 | 733.50 | 735.50 | 735.50 | 1,127,116 |
| Apr 3, 2024 | 720.00 | 736.00 | 717.00 | 736.00 | 736.00 | 940,126 |
| Apr 2, 2024 | 730.00 | 741.48 | 719.50 | 720.00 | 720.00 | 1,812,717 |
| Mar 28, 2024 | 725.00 | 729.50 | 717.00 | 724.00 | 724.00 | 604,804 |
| Mar 27, 2024 | 715.00 | 724.50 | 709.00 | 724.50 | 724.50 | 710,343 |
| Mar 26, 2024 | 682.00 | 711.50 | 682.00 | 711.50 | 711.50 | 865,155 |
| Mar 25, 2024 | 682.50 | 699.00 | 681.00 | 699.00 | 699.00 | 1,091,816 |
| Mar 22, 2024 | 680.00 | 689.00 | 669.50 | 689.00 | 689.00 | 1,275,941 |
| Mar 21, 2024 | 667.00 | 678.50 | 664.00 | 671.00 | 671.00 | 1,381,437 |
| Mar 20, 2024 | 658.50 | 659.00 | 643.00 | 659.00 | 659.00 | 1,015,927 |
| Mar 19, 2024 | 638.00 | 647.50 | 635.50 | 647.50 | 647.50 | 1,449,573 |
| Mar 18, 2024 | 657.00 | 657.00 | 639.00 | 639.50 | 639.50 | 412,175 |
| Mar 15, 2024 | 630.00 | 643.50 | 630.00 | 642.50 | 642.50 | 9,118,625 |
| Mar 14, 2024 | 637.50 | 644.50 | 630.00 | 633.50 | 633.50 | 3,599,424 |
| Mar 13, 2024 | 652.50 | 653.50 | 638.00 | 638.00 | 638.00 | 2,112,470 |
| Mar 12, 2024 | 655.50 | 655.50 | 633.94 | 643.50 | 643.50 | 620,980 |
| Mar 11, 2024 | 634.50 | 647.50 | 624.00 | 642.50 | 642.50 | 760,632 |
| Mar 8, 2024 | 642.50 | 654.50 | 636.00 | 636.00 | 636.00 | 776,110 |
| Mar 7, 2024 | 644.50 | 659.00 | 637.00 | 658.50 | 658.50 | 882,268 |
| Mar 6, 2024 | 630.00 | 645.00 | 620.50 | 642.00 | 642.00 | 1,798,644 |
| Mar 5, 2024 | 685.50 | 687.50 | 597.50 | 624.50 | 624.50 | 2,065,098 |
| Mar 4, 2024 | 689.50 | 692.52 | 679.00 | 680.50 | 680.50 | 782,467 |
| Mar 1, 2024 | 685.00 | 693.50 | 679.67 | 690.00 | 690.00 | 910,800 |
| Feb 29, 2024 | 680.00 | 693.50 | 673.00 | 682.00 | 682.00 | 946,453 |
| Feb 28, 2024 | 682.00 | 684.00 | 674.00 | 684.00 | 684.00 | 1,484,355 |
| Feb 27, 2024 | 647.00 | 683.50 | 647.00 | 683.50 | 683.50 | 408,018 |
| Feb 26, 2024 | 655.50 | 662.50 | 653.50 | 659.50 | 659.50 | 477,321 |
| Feb 23, 2024 | 677.00 | 677.00 | 655.00 | 657.50 | 657.50 | 969,313 |
| Feb 22, 2024 | 648.50 | 672.00 | 648.50 | 661.00 | 661.00 | 513,640 |
| Feb 21, 2024 | 678.50 | 678.50 | 657.00 | 664.50 | 664.50 | 3,616,215 |
| Feb 20, 2024 | 664.00 | 669.78 | 663.50 | 667.50 | 667.50 | 266,702 |
| Feb 19, 2024 | 666.00 | 668.00 | 655.50 | 666.00 | 666.00 | 304,959 |
| Feb 16, 2024 | 660.00 | 661.00 | 648.00 | 656.50 | 656.50 | 614,716 |
| Feb 15, 2024 | 656.00 | 656.00 | 644.50 | 644.50 | 644.50 | 1,674,617 |
| Feb 14, 2024 | 632.00 | 656.00 | 632.00 | 648.50 | 648.50 | 400,117 |
| Feb 13, 2024 | 665.50 | 665.50 | 638.00 | 647.50 | 647.50 | 1,309,632 |
| Feb 12, 2024 | 678.50 | 683.50 | 664.50 | 665.50 | 665.50 | 508,644 |
| Feb 9, 2024 | 682.00 | 687.00 | 674.50 | 674.50 | 674.50 | 674,442 |
| Feb 8, 2024 | 675.00 | 690.50 | 675.00 | 683.00 | 683.00 | 2,581,085 |
| Feb 7, 2024 | 684.00 | 688.50 | 678.00 | 680.00 | 680.00 | 2,486,066 |
| Feb 6, 2024 | 675.00 | 687.00 | 675.00 | 682.50 | 682.50 | 569,670 |
| Feb 5, 2024 | 672.00 | 686.20 | 672.00 | 675.00 | 675.00 | 1,457,106 |
| Feb 2, 2024 | 697.00 | 697.00 | 676.00 | 680.00 | 680.00 | 640,839 |
| Feb 1, 2024 | 678.50 | 698.00 | 678.50 | 684.00 | 684.00 | 598,050 |
| Jan 31, 2024 | 672.50 | 694.00 | 672.50 | 685.00 | 685.00 | 1,276,276 |
| Jan 30, 2024 | 703.00 | 703.00 | 680.00 | 680.00 | 680.00 | 2,440,583 |
| Jan 29, 2024 | 692.00 | 709.50 | 672.50 | 688.00 | 688.00 | 1,636,417 |
| Jan 26, 2024 | 681.50 | 690.50 | 676.50 | 683.50 | 683.50 | 347,628 |
| Jan 25, 2024 | 660.00 | 678.50 | 660.00 | 678.50 | 678.50 | 2,289,269 |
| Jan 24, 2024 | 645.00 | 669.00 | 645.00 | 669.00 | 669.00 | 791,822 |
| Jan 23, 2024 | 660.00 | 663.00 | 651.00 | 651.00 | 651.00 | 1,378,650 |
| Jan 22, 2024 | 655.00 | 664.50 | 654.00 | 660.00 | 660.00 | 745,986 |
| Jan 19, 2024 | 681.50 | 681.50 | 648.50 | 651.00 | 651.00 | 798,255 |
| Jan 18, 2024 | 675.00 | 681.50 | 662.00 | 665.50 | 665.50 | 764,159 |
| Jan 17, 2024 | 685.50 | 685.50 | 655.00 | 661.50 | 661.50 | 892,148 |
| Jan 16, 2024 | 695.00 | 696.00 | 683.00 | 685.00 | 685.00 | 3,363,055 |
| Jan 15, 2024 | 710.00 | 722.50 | 696.00 | 696.00 | 696.00 | 579,082 |
| Jan 12, 2024 | 722.50 | 722.50 | 705.50 | 708.50 | 708.50 | 347,679 |
| Jan 11, 2024 | 696.50 | 722.50 | 696.50 | 705.50 | 705.50 | 975,483 |
| Jan 10, 2024 | 713.00 | 718.50 | 708.47 | 708.50 | 708.50 | 447,281 |
| Jan 9, 2024 | 732.00 | 732.00 | 715.50 | 715.50 | 715.50 | 2,083,277 |
| Jan 8, 2024 | 701.50 | 721.50 | 698.50 | 719.00 | 719.00 | 435,600 |
| Jan 5, 2024 | 715.50 | 720.50 | 705.00 | 711.00 | 711.00 | 483,552 |
| Jan 4, 2024 | 731.50 | 731.50 | 717.50 | 721.50 | 721.50 | 340,901 |
| Jan 3, 2024 | 730.00 | 730.00 | 714.00 | 722.50 | 722.50 | 1,831,453 |
| Jan 2, 2024 | 705.50 | 726.50 | 705.50 | 721.50 | 721.50 | 404,033 |
| Dec 29, 2023 | 709.00 | 723.50 | 709.00 | 715.50 | 715.50 | 185,326 |
| Dec 28, 2023 | 707.00 | 729.50 | 707.00 | 721.50 | 721.50 | 356,160 |
| Dec 27, 2023 | 730.00 | 730.00 | 721.00 | 724.00 | 724.00 | 335,941 |
| Dec 22, 2023 | 711.50 | 728.50 | 707.50 | 723.00 | 723.00 | 1,371,189 |
| Dec 21, 2023 | 722.00 | 729.50 | 718.50 | 729.00 | 729.00 | 894,306 |
| Dec 20, 2023 | 707.50 | 727.00 | 701.50 | 725.00 | 725.00 | 983,415 |
| Dec 19, 2023 | 691.50 | 706.50 | 689.50 | 702.00 | 702.00 | 1,869,463 |
| Dec 18, 2023 | 689.50 | 699.00 | 681.50 | 690.50 | 690.50 | 1,304,687 |
| Dec 15, 2023 | 710.00 | 714.50 | 691.50 | 691.50 | 691.50 | 2,646,283 |
| Dec 14, 2023 | 688.50 | 706.00 | 688.16 | 695.50 | 695.50 | 2,758,625 |
| Dec 13, 2023 | 653.00 | 679.50 | 653.00 | 678.00 | 678.00 | 718,081 |
| Dec 12, 2023 | 692.00 | 692.00 | 662.50 | 662.50 | 662.50 | 1,495,536 |
| Dec 11, 2023 | 672.00 | 686.50 | 664.00 | 686.00 | 686.00 | 1,926,371 |
| Dec 8, 2023 | 660.00 | 677.50 | 659.00 | 664.50 | 664.50 | 998,559 |
| Dec 7, 2023 | 650.00 | 659.50 | 642.00 | 659.50 | 659.50 | 5,927,755 |
| Dec 6, 2023 | 632.50 | 654.50 | 632.50 | 649.50 | 649.50 | 1,775,083 |
| Dec 5, 2023 | 650.00 | 650.00 | 642.00 | 642.00 | 642.00 | 835,053 |
| Dec 4, 2023 | 645.00 | 649.50 | 639.50 | 643.00 | 643.00 | 1,046,043 |
| Dec 1, 2023 | 625.00 | 644.50 | 625.00 | 644.50 | 644.50 | 861,247 |
| Nov 30, 2023 | 647.00 | 647.50 | 632.00 | 633.00 | 633.00 | 1,571,135 |
| Nov 29, 2023 | 647.00 | 652.56 | 642.50 | 642.50 | 642.50 | 1,423,550 |
| Nov 28, 2023 | 650.00 | 654.99 | 643.00 | 649.50 | 649.50 | 414,067 |
| Nov 27, 2023 | 659.50 | 665.50 | 653.50 | 653.50 | 653.50 | 1,328,154 |
| Nov 24, 2023 | 677.50 | 677.50 | 645.50 | 660.50 | 660.50 | 354,281 |
| Nov 23, 2023 | 671.00 | 671.00 | 651.00 | 666.00 | 666.00 | 548,136 |
| Nov 22, 2023 | 672.00 | 672.00 | 653.38 | 655.50 | 655.50 | 1,510,281 |
| Nov 21, 2023 | 676.50 | 676.50 | 656.00 | 656.00 | 656.00 | 291,773 |
| Nov 20, 2023 | 668.00 | 669.00 | 658.50 | 664.50 | 664.50 | 481,006 |
| Nov 17, 2023 | 658.50 | 668.63 | 653.00 | 666.50 | 666.50 | 2,530,846 |
| Nov 16, 2023 | 670.50 | 676.00 | 653.00 | 653.00 | 653.00 | 256,675 |
| Nov 15, 2023 | 660.00 | 694.00 | 660.00 | 675.00 | 675.00 | 1,067,905 |
| Nov 14, 2023 | 643.00 | 676.50 | 643.00 | 676.00 | 676.00 | 776,389 |
| Nov 13, 2023 | 651.00 | 656.00 | 647.00 | 652.00 | 652.00 | 314,232 |
| Nov 10, 2023 | 652.50 | 663.00 | 651.00 | 651.00 | 651.00 | 487,777 |
| Nov 9, 2023 | 666.00 | 670.50 | 660.00 | 668.50 | 668.50 | 1,531,307 |
| Nov 8, 2023 | 650.00 | 669.50 | 650.00 | 662.00 | 662.00 | 1,296,247 |
| Nov 7, 2023 | 662.00 | 676.00 | 657.50 | 661.00 | 661.00 | 1,502,359 |
| Nov 6, 2023 | 704.00 | 704.00 | 662.00 | 662.00 | 662.00 | 2,070,118 |
| Nov 3, 2023 | 680.00 | 692.00 | 670.00 | 692.00 | 692.00 | 794,170 |
| Nov 2, 2023 | 657.00 | 673.00 | 656.50 | 669.00 | 669.00 | 638,438 |
| Nov 1, 2023 | 672.00 | 673.50 | 649.00 | 649.00 | 649.00 | 656,780 |
| Oct 31, 2023 | 668.00 | 671.00 | 663.50 | 666.00 | 666.00 | 854,068 |
| Oct 30, 2023 | 667.00 | 679.00 | 659.00 | 659.00 | 659.00 | 602,896 |
| Oct 27, 2023 | 670.50 | 675.50 | 660.00 | 666.00 | 666.00 | 702,830 |
| Oct 26, 2023 | 659.50 | 672.00 | 648.10 | 670.50 | 670.50 | 1,858,464 |
| Oct 25, 2023 | 662.50 | 662.50 | 636.00 | 645.00 | 645.00 | 843,035 |
| Oct 24, 2023 | 661.50 | 663.00 | 647.00 | 647.00 | 647.00 | 570,928 |
| Oct 23, 2023 | 673.00 | 673.50 | 657.50 | 663.50 | 663.50 | 452,766 |
| Oct 20, 2023 | 672.00 | 675.00 | 664.77 | 669.50 | 669.50 | 777,412 |
| Oct 19, 2023 | 693.50 | 697.50 | 676.00 | 676.00 | 676.00 | 670,660 |
| Oct 18, 2023 | 700.00 | 707.00 | 689.00 | 689.00 | 689.00 | 715,237 |
| Oct 17, 2023 | 707.50 | 708.00 | 698.00 | 700.00 | 700.00 | 924,605 |
| Oct 16, 2023 | 688.00 | 700.50 | 678.50 | 700.50 | 700.50 | 482,160 |
| Oct 13, 2023 | 704.00 | 715.00 | 688.50 | 688.50 | 688.50 | 699,238 |
| Oct 12, 2023 | 721.00 | 723.50 | 712.50 | 717.00 | 717.00 | 362,087 |
| Oct 11, 2023 | 731.00 | 731.00 | 721.00 | 721.00 | 721.00 | 678,987 |
| Oct 10, 2023 | 703.00 | 729.00 | 703.00 | 729.00 | 729.00 | 572,067 |
| Oct 9, 2023 | 724.50 | 727.00 | 704.00 | 709.00 | 709.00 | 349,809 |
| Oct 6, 2023 | 726.50 | 727.00 | 712.00 | 724.50 | 724.50 | 287,065 |
| Oct 5, 2023 | 729.00 | 729.00 | 714.00 | 719.00 | 719.00 | 433,571 |
| Oct 4, 2023 | 718.00 | 723.62 | 708.50 | 713.50 | 713.50 | 573,827 |
| Oct 3, 2023 | 735.00 | 736.49 | 723.50 | 727.50 | 727.50 | 609,903 |
| Oct 2, 2023 | 757.50 | 762.00 | 739.50 | 740.00 | 740.00 | 668,715 |
| Sep 29, 2023 | 746.50 | 767.50 | 746.50 | 758.50 | 758.50 | 782,755 |
| Sep 28, 2023 | 760.00 | 771.50 | 747.50 | 758.50 | 758.50 | 717,225 |
| Sep 27, 2023 | 759.00 | 767.50 | 754.50 | 767.50 | 767.50 | 453,310 |
| Sep 26, 2023 | 757.00 | 758.50 | 751.00 | 757.50 | 757.50 | 432,491 |
| Sep 25, 2023 | 767.50 | 768.00 | 751.50 | 757.00 | 757.00 | 1,479,337 |
| Sep 22, 2023 | 759.00 | 771.50 | 759.00 | 766.00 | 766.00 | 644,166 |
| Sep 21, 2023 | 754.00 | 789.00 | 754.00 | 771.00 | 771.00 | 340,885 |
| Sep 20, 2023 | 758.00 | 777.50 | 758.00 | 772.00 | 772.00 | 770,835 |
| Sep 19, 2023 | 760.00 | 770.00 | 756.50 | 770.00 | 770.00 | 810,057 |
| Sep 18, 2023 | 801.00 | 801.00 | 763.00 | 764.50 | 764.50 | 788,622 |
| Sep 15, 2023 | 782.50 | 798.00 | 782.50 | 792.50 | 792.50 | 1,687,696 |
| Sep 14, 2023 | 782.50 | 787.50 | 770.00 | 786.00 | 786.00 | 943,562 |
| Sep 13, 2023 | 772.50 | 778.50 | 771.00 | 777.50 | 777.50 | 517,264 |
| Sep 12, 2023 | 765.00 | 779.50 | 765.00 | 779.50 | 779.50 | 495,235 |
| Sep 11, 2023 | 749.00 | 777.50 | 749.00 | 775.50 | 775.50 | 345,255 |
| Sep 8, 2023 | 751.50 | 767.50 | 751.50 | 766.00 | 766.00 | 747,730 |
| Sep 7, 2023 | 780.00 | 780.00 | 762.00 | 766.00 | 766.00 | 657,699 |
| Sep 6, 2023 | 750.50 | 776.00 | 750.50 | 768.00 | 768.00 | 433,888 |
| Sep 5, 2023 | 763.00 | 768.50 | 757.50 | 767.50 | 767.50 | 634,724 |
| Sep 4, 2023 | 760.00 | 772.84 | 760.00 | 765.00 | 765.00 | 434,301 |
| Sep 1, 2023 | 764.00 | 772.50 | 761.00 | 768.50 | 768.50 | 1,216,083 |
| Aug 31, 2023 | 770.00 | 770.00 | 759.00 | 763.50 | 763.50 | 1,053,585 |
| Aug 30, 2023 | 756.00 | 759.50 | 748.00 | 759.00 | 759.00 | 1,994,261 |
| Aug 29, 2023 | 737.00 | 757.50 | 734.68 | 757.50 | 757.50 | 637,781 |
| Aug 25, 2023 | 727.50 | 737.50 | 727.50 | 731.50 | 731.50 | 370,346 |
| Aug 24, 2023 | 739.00 | 739.00 | 724.00 | 727.50 | 727.50 | 325,210 |
| Aug 23, 2023 | 710.00 | 725.50 | 710.00 | 725.50 | 725.50 | 2,711,691 |
| Aug 22, 2023 | 724.50 | 729.51 | 718.50 | 722.50 | 722.50 | 802,529 |
| Aug 21, 2023 | 729.50 | 729.50 | 715.50 | 719.00 | 719.00 | 1,383,311 |
| Aug 18, 2023 | 739.50 | 739.50 | 716.00 | 723.00 | 723.00 | 2,393,205 |
| Aug 17, 2023 | 766.00 | 766.00 | 737.50 | 739.00 | 739.00 | 311,097 |
| Aug 16, 2023 | 755.00 | 758.50 | 737.00 | 750.50 | 750.50 | 379,570 |
| Aug 15, 2023 | 793.00 | 793.00 | 758.00 | 759.50 | 759.50 | 490,821 |
| Aug 14, 2023 | 777.00 | 780.70 | 773.00 | 774.50 | 774.50 | 1,118,042 |
| Aug 11, 2023 | 805.50 | 805.50 | 780.00 | 781.00 | 781.00 | 312,584 |
| Aug 10, 2023 | 787.50 | 799.00 | 785.00 | 794.00 | 794.00 | 538,172 |
| Aug 9, 2023 | 799.50 | 799.50 | 784.64 | 786.00 | 786.00 | 681,519 |
| Aug 8, 2023 | 778.50 | 785.50 | 775.50 | 781.50 | 781.50 | 604,034 |
| Aug 7, 2023 | 778.00 | 789.00 | 776.00 | 781.50 | 781.50 | 536,992 |
| Aug 4, 2023 | 798.00 | 810.50 | 781.50 | 787.50 | 787.50 | 1,524,105 |
| Aug 3, 2023 | 9.60 Dividend | |||||
| Aug 3, 2023 | 780.00 | 799.00 | 771.00 | 798.00 | 798.00 | 647,750 |
| Aug 2, 2023 | 797.00 | 804.50 | 783.50 | 790.50 | 780.90 | 1,068,200 |
| Aug 1, 2023 | 814.50 | 820.00 | 806.00 | 806.00 | 796.21 | 2,020,500 |
| Jul 31, 2023 | 821.50 | 826.50 | 806.50 | 818.50 | 808.56 | 1,106,347 |
| Jul 28, 2023 | 837.00 | 849.00 | 813.00 | 819.00 | 809.05 | 1,349,937 |
| Jul 27, 2023 | 825.00 | 892.50 | 811.00 | 847.00 | 836.71 | 1,596,075 |
| Jul 26, 2023 | 780.00 | 780.50 | 767.00 | 780.00 | 770.53 | 836,473 |
| Jul 25, 2023 | 757.50 | 777.50 | 757.50 | 769.50 | 760.16 | 420,072 |
| Jul 24, 2023 | 768.00 | 769.50 | 759.00 | 764.00 | 754.72 | 547,660 |
| Jul 21, 2023 | 788.00 | 788.00 | 763.50 | 768.00 | 758.67 | 689,774 |
| Jul 20, 2023 | 758.00 | 784.50 | 758.00 | 773.00 | 763.61 | 449,381 |
| Jul 19, 2023 | 759.00 | 776.50 | 752.00 | 776.50 | 767.07 | 829,391 |
| Jul 18, 2023 | 735.00 | 746.50 | 735.00 | 744.50 | 735.46 | 971,807 |
| Jul 17, 2023 | 758.50 | 758.50 | 740.00 | 740.00 | 731.01 | 747,512 |
| Jul 14, 2023 | 781.00 | 781.00 | 755.00 | 755.00 | 745.83 | 674,477 |
| Jul 13, 2023 | 776.00 | 780.50 | 770.00 | 770.00 | 760.65 | 423,453 |
| Jul 12, 2023 | 756.50 | 785.50 | 756.50 | 781.50 | 772.01 | 822,325 |
| Jul 11, 2023 | 748.00 | 759.50 | 748.00 | 758.50 | 749.29 | 270,566 |
| Jul 10, 2023 | 750.00 | 756.00 | 749.72 | 756.00 | 746.82 | 340,352 |
| Jul 7, 2023 | 769.00 | 769.00 | 751.00 | 759.00 | 749.78 | 285,063 |
| Jul 6, 2023 | 790.00 | 790.00 | 756.50 | 757.50 | 748.30 | 1,616,009 |
| Jul 5, 2023 | 786.00 | 791.00 | 780.50 | 785.00 | 775.47 | 461,361 |
| Jul 4, 2023 | 780.00 | 792.00 | 780.00 | 786.00 | 776.45 | 1,827,060 |
| Jul 3, 2023 | 770.50 | 785.50 | 770.50 | 781.00 | 771.52 | 1,282,698 |
| Jun 30, 2023 | 770.00 | 783.50 | 762.00 | 777.50 | 768.06 | 1,180,065 |
| Jun 29, 2023 | 749.00 | 766.00 | 749.00 | 757.50 | 748.30 | 384,690 |
| Jun 28, 2023 | 755.50 | 768.50 | 755.00 | 763.50 | 754.23 | 580,221 |
| Jun 27, 2023 | 764.50 | 764.50 | 747.90 | 755.50 | 746.33 | 549,381 |
| Jun 26, 2023 | 756.50 | 756.50 | 738.00 | 752.00 | 742.87 | 1,229,511 |
| Jun 23, 2023 | 766.00 | 766.00 | 750.00 | 755.50 | 746.33 | 521,009 |
| Jun 22, 2023 | 769.00 | 782.00 | 755.00 | 763.00 | 753.73 | 347,128 |
| Jun 21, 2023 | 767.50 | 772.50 | 765.00 | 771.00 | 761.64 | 786,744 |
| Jun 20, 2023 | 774.00 | 775.50 | 765.50 | 769.00 | 759.66 | 416,381 |
| Jun 19, 2023 | 781.50 | 784.00 | 769.00 | 772.00 | 762.62 | 1,002,129 |
| Jun 16, 2023 | 795.00 | 796.34 | 782.50 | 783.50 | 773.98 | 1,623,324 |
| Jun 15, 2023 | 801.50 | 816.30 | 789.50 | 792.50 | 782.88 | 1,025,888 |
| Jun 14, 2023 | 798.00 | 799.50 | 792.00 | 799.00 | 789.30 | 1,030,556 |
| Jun 13, 2023 | 801.00 | 807.00 | 796.00 | 797.00 | 787.32 | 545,098 |
| Jun 12, 2023 | 803.50 | 803.50 | 795.50 | 802.00 | 792.26 | 444,817 |
| Jun 9, 2023 | 780.50 | 798.00 | 780.50 | 797.00 | 787.32 | 533,178 |
| Jun 8, 2023 | 787.50 | 797.50 | 787.00 | 795.00 | 785.35 | 644,658 |
| Jun 7, 2023 | 786.50 | 798.50 | 784.00 | 791.50 | 781.89 | 696,347 |
| Jun 6, 2023 | 782.50 | 796.50 | 775.00 | 795.00 | 785.35 | 604,191 |
| Jun 5, 2023 | 790.00 | 795.50 | 779.50 | 782.00 | 772.50 | 1,350,937 |
| Jun 2, 2023 | 777.50 | 794.00 | 772.50 | 785.00 | 775.47 | 1,304,193 |
| Jun 1, 2023 | 753.00 | 782.00 | 752.00 | 775.50 | 766.08 | 654,358 |
| May 31, 2023 | 760.00 | 772.00 | 757.50 | 762.00 | 752.75 | 1,074,985 |
| May 30, 2023 | 783.50 | 783.50 | 765.00 | 772.00 | 762.62 | 327,940 |
| May 26, 2023 | 795.00 | 795.00 | 759.00 | 766.00 | 756.70 | 1,138,339 |
| May 25, 2023 | 775.00 | 783.00 | 766.50 | 775.50 | 766.08 | 517,731 |
| May 24, 2023 | 812.00 | 812.00 | 778.50 | 790.00 | 780.41 | 2,076,868 |
| May 23, 2023 | 785.00 | 812.00 | 785.00 | 799.00 | 789.30 | 1,030,017 |
| May 22, 2023 | 780.00 | 801.50 | 780.00 | 801.00 | 791.27 | 1,499,043 |
| May 19, 2023 | 790.50 | 799.50 | 790.50 | 793.00 | 783.37 | 589,697 |
| May 18, 2023 | 802.50 | 802.50 | 785.00 | 795.50 | 785.84 | 391,333 |
| May 17, 2023 | 767.00 | 787.50 | 767.00 | 783.50 | 773.98 | 610,167 |
| May 16, 2023 | 790.00 | 790.00 | 771.00 | 781.00 | 771.52 | 420,616 |
| May 15, 2023 | 777.00 | 779.50 | 769.50 | 775.50 | 766.08 | 441,994 |
| May 12, 2023 | 774.00 | 775.00 | 763.50 | 775.00 | 765.59 | 344,272 |
| May 11, 2023 | 21.30 Dividend | |||||
| May 11, 2023 | 778.50 | 779.00 | 763.34 | 768.50 | 759.17 | 992,625 |
| May 10, 2023 | 789.00 | 793.00 | 784.00 | 788.00 | 757.39 | 397,600 |
| May 9, 2023 | 777.50 | 790.00 | 775.00 | 787.00 | 756.43 | 1,084,627 |
| May 5, 2023 | 776.50 | 787.00 | 774.94 | 787.00 | 756.43 | 477,058 |
| May 4, 2023 | 803.00 | 807.50 | 778.50 | 778.50 | 748.26 | 817,198 |
| May 3, 2023 | 806.00 | 1,086.62 | 801.50 | 801.50 | 770.36 | 620,894 |
| May 2, 2023 | 806.00 | 816.06 | 795.50 | 795.50 | 764.60 | 811,568 |
| Apr 28, 2023 | 806.00 | 816.00 | 798.50 | 808.50 | 777.09 | 915,856 |
| Apr 27, 2023 | 765.00 | 802.00 | 759.50 | 795.50 | 764.60 | 1,011,132 |
| Apr 26, 2023 | 751.50 | 775.50 | 751.00 | 764.50 | 734.80 | 817,045 |
| Apr 25, 2023 | 760.00 | 768.50 | 753.00 | 758.00 | 728.55 | 461,421 |
| Apr 24, 2023 | 770.00 | 770.00 | 751.50 | 767.00 | 737.20 | 985,162 |
| Apr 21, 2023 | 755.00 | 762.00 | 748.50 | 757.50 | 728.07 | 774,117 |
| Apr 20, 2023 | 780.00 | 781.50 | 756.50 | 757.00 | 727.59 | 1,053,196 |
| Apr 19, 2023 | 771.50 | 780.00 | 771.50 | 779.50 | 749.22 | 1,155,717 |
Related Tickers
VTU.L Vertu Motors plc
64.90
-0.92%
PINE.L Pinewood Technologies Group PLC
39.00
0.00%
GAV.SG Group 1 Automotive Inc
248.00
+0.81%
GAV.F Group 1 Automotive, Inc.
246.00
-0.81%
0AH1.F Autohellas S.A.
13.08
+1.24%
OTOEL.AT Autohellas S.A.
13.56
+0.74%
BILI-A.ST Bilia AB (publ)
123.60
-1.36%
MOTR.L Motorpoint Group Plc
138.00
0.00%
ABG Asbury Automotive Group, Inc.
215.12
+1.72%
GPI Group 1 Automotive, Inc.
265.53
+0.90%