U.S. Markets closed

Inchcape plc (INCH.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
779.00+5.50 (+0.71%)
At close: 4:35PM BST
People also watch
PDG.LICP.LIMI.LHFD.LINF.L
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017774.50780.00769.05779.00779.00193,150
Jun 22, 2017777.00777.00770.50773.50773.50154,371
Jun 21, 2017779.00781.50774.50776.50776.50177,878
Jun 20, 2017789.50787.00777.50779.00779.0052,582
Jun 19, 2017786.50790.00781.80787.00787.00640,331
Jun 16, 2017776.00787.50775.00783.00783.001,967,790
Jun 15, 2017797.00798.00764.00773.00773.001,982,617
Jun 14, 2017800.50802.50795.00799.00799.001,215,048
Jun 13, 2017800.50807.00795.50801.00801.002,006,919
Jun 12, 2017795.00799.00787.00796.00796.001,705,011
Jun 09, 2017795.00798.00780.50798.00798.001,346,391
Jun 08, 2017796.50796.50789.00795.00795.001,199,121
Jun 07, 2017797.50798.50791.50793.00793.00909,670
Jun 06, 2017802.50805.50797.00797.00797.001,143,078
Jun 05, 2017814.50817.50802.50804.00804.001,074,576
Jun 02, 2017826.00826.00809.00811.50811.50995,058
Jun 01, 2017817.50823.50813.00823.00823.00993,686
May 31, 2017826.50826.50815.00817.00817.001,570,595
May 30, 2017836.50838.50824.00826.50826.501,303,657
May 26, 2017855.00855.00834.00836.50836.501,237,317
May 25, 2017860.00860.00829.50852.50852.501,209,961
May 24, 2017852.00858.00848.50858.00858.001,494,357
May 23, 2017858.00860.00852.00854.50854.501,626,283
May 22, 2017852.50861.00851.00858.00858.001,079,094
May 19, 2017850.50854.00845.64849.50849.50997,092
May 18, 2017850.00850.00832.00849.50849.501,624,852
May 18, 201716.8 Dividend
May 17, 2017837.50858.00834.50857.00840.201,209,627
May 16, 2017833.50842.50829.00835.00818.63962,539
May 15, 2017839.00841.50830.00833.00816.67650,795
May 12, 2017840.00842.30831.50837.50821.08525,251
May 11, 2017848.50848.50839.00841.00824.511,426,177
May 10, 2017847.00854.00844.50848.50831.87527,987
May 09, 2017846.00851.50843.50845.00828.44582,585
May 08, 2017833.00844.00831.50842.00825.49922,128
May 05, 2017837.00839.00827.00831.50815.201,151,058
May 04, 2017839.50847.50838.00838.00821.57972,838
May 03, 2017856.00857.00840.50843.00826.47919,801
May 02, 2017856.50860.00844.50858.00841.181,050,356
Apr 28, 2017858.50861.00854.50854.50837.75729,241
Apr 27, 2017854.00857.00850.00856.50839.71726,812
Apr 26, 2017854.00859.50841.00859.50842.651,210,397
Apr 25, 2017859.50861.00854.50857.00840.20885,364
Apr 24, 2017853.50859.50849.50857.50840.69733,387
Apr 21, 2017839.50846.50839.50841.00824.51616,998
Apr 20, 2017850.00850.00833.41842.00825.49926,548
Apr 19, 2017853.00861.00847.50848.00831.381,247,103
Apr 18, 2017853.00857.92849.00850.00833.341,129,983
Apr 13, 2017849.50853.50847.00853.00836.28933,422
Apr 12, 2017843.00852.00842.05848.00831.381,119,504
Apr 11, 2017843.00847.50842.00842.00825.49955,366
Apr 10, 2017844.00846.00837.50843.00826.47739,401
Apr 07, 2017835.50842.00832.00838.00821.57687,084
Apr 06, 2017827.00839.00822.50836.50820.10764,185
Apr 05, 2017844.50844.50826.00828.00811.771,280,578
Apr 04, 2017841.00843.00837.50840.00823.53650,983
Apr 03, 2017844.50844.50835.50836.00819.61737,609
Mar 31, 2017843.00845.50837.00841.50825.00685,001
Mar 30, 2017844.00846.00839.50843.00826.47750,661
Mar 29, 2017843.00845.00837.00843.00826.47765,585
Mar 28, 2017843.50844.00833.00840.00823.531,102,560
Mar 27, 2017816.50861.00809.00842.50825.982,587,286
Mar 24, 2017810.50811.00792.50805.00789.221,227,745
Mar 23, 2017799.00810.25793.50810.00794.12796,794
Mar 22, 2017804.00805.50793.50797.50781.87718,179
Mar 21, 2017812.00812.00805.50808.00792.16786,857
Mar 20, 2017804.00807.50799.00807.00791.18468,270
Mar 17, 2017808.00808.00798.00803.50787.751,089,696
Mar 16, 2017806.50812.75800.00806.50790.69828,117
Mar 15, 2017797.50803.50794.00799.50783.83637,906
Mar 14, 2017798.50807.60796.00802.00786.281,077,678
Mar 13, 2017800.00802.50790.50794.00778.43628,716
Mar 10, 2017795.00802.50794.00797.00781.38615,255
Mar 09, 2017793.00794.50787.50794.50778.93798,315
Mar 08, 2017796.50797.50790.00792.50776.96742,486
Mar 07, 2017795.50796.50788.00795.00779.42755,970
Mar 06, 2017791.50798.50787.00794.50778.931,024,502
Mar 03, 2017778.50791.00776.40789.00773.531,137,576
Mar 02, 2017775.00779.00768.50779.00763.731,088,032
Mar 01, 2017767.00778.00749.00773.00757.851,578,375
Feb 28, 2017745.50751.50741.50750.50735.791,120,901
Feb 27, 2017746.00746.00737.50741.00726.47728,701
Feb 24, 2017726.50740.50724.50738.50724.021,021,963
Feb 23, 2017731.50737.50728.50730.00715.69920,971
Feb 22, 2017743.50744.50729.50731.50717.16912,225
Feb 21, 2017742.50746.00738.00740.50725.98542,137
Feb 20, 2017743.00745.00733.50740.00725.49599,862
Feb 17, 2017743.50746.50732.50738.50724.02668,685
Feb 16, 2017744.00744.50735.50738.50724.02763,743
Feb 15, 2017744.00745.50736.00741.00726.471,218,125
Feb 14, 2017736.00744.00734.00740.00725.49690,235
Feb 13, 2017741.50745.50736.65742.00727.45476,027
Feb 10, 2017743.50745.00736.00739.00724.51454,595
Feb 09, 2017739.00739.50734.00737.00722.55693,244
Feb 08, 2017728.00736.00727.00735.00720.59869,565
Feb 07, 2017724.00730.00723.50726.50712.26819,929
Feb 06, 2017725.00731.50719.00724.00709.81782,991
Feb 03, 2017723.50727.50719.50721.00706.87801,560
Feb 02, 2017719.00724.50716.50720.50706.38688,276
Feb 01, 2017720.00724.50715.00721.00706.87783,127
*Close price adjusted for dividends and splits.
Loading more data...