U.S. Markets closed

Inchcape plc (INCH.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
839.00-4.00 (-0.47%)
At close: 4:35PM BST
People also watch
PDG.LICP.LIMI.LHFD.LINF.L
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017843.50843.50835.00839.00839.00868,275
Aug 17, 2017848.50848.50842.50843.00843.00638,255
Aug 16, 2017847.00854.00843.00847.00847.00626,053
Aug 15, 2017844.50848.00839.00845.00845.00760,819
Aug 14, 2017840.00843.62837.00838.00838.001,361,192
Aug 11, 2017838.00841.00826.50838.50838.50689,030
Aug 10, 2017846.50846.50833.50840.50840.50627,407
Aug 09, 2017846.50846.50836.00844.00844.001,253,696
Aug 08, 2017852.00852.50844.50847.00847.00903,625
Aug 07, 2017850.50854.12845.50847.50847.50762,879
Aug 04, 2017840.00851.00833.50848.00848.001,036,883
Aug 03, 2017834.00841.50831.00840.00840.001,347,977
Aug 03, 20177.9 Dividend
Aug 02, 2017833.00841.50828.00835.50827.601,543,851
Aug 01, 2017807.00829.00804.50828.00820.171,673,462
Jul 31, 2017804.50807.50798.50803.00795.41929,062
Jul 28, 2017817.50817.50800.00801.50793.921,113,296
Jul 27, 2017797.00822.50792.00820.00812.251,701,003
Jul 26, 2017783.00797.50776.50797.50789.961,702,750
Jul 25, 2017771.50789.00770.50778.50771.14979,044
Jul 24, 2017779.50781.25767.50770.00762.72908,909
Jul 21, 2017776.50784.50772.50780.50773.12831,492
Jul 20, 2017775.00780.50771.00776.50769.16749,519
Jul 19, 2017769.50774.50757.28772.50765.201,224,456
Jul 18, 2017770.00770.50762.00768.50761.23531,493
Jul 17, 2017770.00772.50766.50767.50760.24562,461
Jul 14, 2017773.50783.50765.00768.50761.23494,593
Jul 13, 2017755.50771.05754.00771.00763.71936,722
Jul 12, 2017761.50763.00749.00754.50747.371,181,173
Jul 11, 2017778.50786.00753.50757.00749.841,070,327
Jul 10, 2017761.50776.50761.00776.50769.161,402,061
Jul 07, 2017755.00759.50751.00757.50750.34874,975
Jul 06, 2017764.00764.00749.50754.50747.37972,702
Jul 05, 2017747.00762.00745.50761.50754.30657,276
Jul 04, 2017751.50756.50747.50748.50741.42821,420
Jul 03, 2017758.50763.50749.00753.00745.881,318,681
Jun 30, 2017761.00764.50753.69754.50747.3798,471
Jun 29, 2017771.50771.25759.25760.00752.8193,912
Jun 28, 2017769.50776.00767.00769.00761.7396,191
Jun 27, 2017778.50777.00763.50771.85764.55556,104
Jun 26, 2017783.50785.25779.00782.13774.73215,883
Jun 23, 2017774.50780.00769.05779.00771.63193,150
Jun 22, 2017777.00777.00770.50773.50766.19154,371
Jun 21, 2017779.00781.50774.50776.50769.16177,878
Jun 20, 2017789.50787.00777.50779.00771.6352,582
Jun 19, 2017786.50790.00781.80787.00779.56640,331
Jun 16, 2017776.00787.50775.00783.00775.601,967,790
Jun 15, 2017797.00798.00764.00773.00765.691,982,617
Jun 14, 2017800.50802.50795.00799.00791.451,215,048
Jun 13, 2017800.50807.00795.50801.00793.432,006,919
Jun 12, 2017795.00799.00787.00796.00788.471,705,011
Jun 09, 2017795.00798.00780.50798.00790.451,346,391
Jun 08, 2017796.50796.50789.00795.00787.481,199,121
Jun 07, 2017797.50798.50791.50793.00785.50909,670
Jun 06, 2017802.50805.50797.00797.00789.461,143,078
Jun 05, 2017814.50817.50802.50804.00796.401,074,576
Jun 02, 2017826.00826.00809.00811.50803.83995,058
Jun 01, 2017817.50823.50813.00823.00815.22993,686
May 31, 2017826.50826.50815.00817.00809.271,570,595
May 30, 2017836.50838.50824.00826.50818.691,303,657
May 26, 2017855.00855.00834.00836.50828.591,237,317
May 25, 2017860.00860.00829.50852.50844.441,209,961
May 24, 2017852.00858.00848.50858.00849.891,494,357
May 23, 2017858.00860.00852.00854.50846.421,626,283
May 22, 2017852.50861.00851.00858.00849.891,079,094
May 19, 2017850.50854.00845.64849.50841.47997,092
May 18, 2017850.00850.00832.00849.50841.471,624,852
May 18, 201716.8 Dividend
May 17, 2017837.50858.00834.50857.00832.261,209,627
May 16, 2017833.50842.50829.00835.00810.89962,539
May 15, 2017839.00841.50830.00833.00808.95650,795
May 12, 2017840.00842.30831.50837.50813.32525,251
May 11, 2017848.50848.50839.00841.00816.721,426,177
May 10, 2017847.00854.00844.50848.50824.00527,987
May 09, 2017846.00851.50843.50845.00820.60582,585
May 08, 2017833.00844.00831.50842.00817.69922,128
May 05, 2017837.00839.00827.00831.50807.491,151,058
May 04, 2017839.50847.50838.00838.00813.80972,838
May 03, 2017856.00857.00840.50843.00818.66919,801
May 02, 2017856.50860.00844.50858.00833.231,050,356
Apr 28, 2017858.50861.00854.50854.50829.83729,241
Apr 27, 2017854.00857.00850.00856.50831.77726,812
Apr 26, 2017854.00859.50841.00859.50834.681,210,397
Apr 25, 2017859.50861.00854.50857.00832.26885,364
Apr 24, 2017853.50859.50849.50857.50832.74733,387
Apr 21, 2017839.50846.50839.50841.00816.72616,998
Apr 20, 2017850.00850.00833.41842.00817.69926,548
Apr 19, 2017853.00861.00847.50848.00823.521,247,103
Apr 18, 2017853.00857.92849.00850.00825.461,129,983
Apr 13, 2017849.50853.50847.00853.00828.37933,422
Apr 12, 2017843.00852.00842.05848.00823.521,119,504
Apr 11, 2017843.00847.50842.00842.00817.69955,366
Apr 10, 2017844.00846.00837.50843.00818.66739,401
Apr 07, 2017835.50842.00832.00838.00813.80687,084
Apr 06, 2017827.00839.00822.50836.50812.35764,185
Apr 05, 2017844.50844.50826.00828.00804.091,280,578
Apr 04, 2017841.00843.00837.50840.00815.75650,983
Apr 03, 2017844.50844.50835.50836.00811.86737,609
Mar 31, 2017843.00845.50837.00841.50817.20685,001
Mar 30, 2017844.00846.00839.50843.00818.66750,661
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...