Inchcape plc - INCH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	728	753.5	753.5	760.5	727.5	1.32M
November 07, 2025	747	746	746	748.5	727	636,140
November 06, 2025	750	741.5	741.5	753.5	740.5	1.84M
November 05, 2025	740.5	750	750	753.5	736.5	281,713
November 04, 2025	741	747.5	747.5	760	740.2	529,093
November 03, 2025	764.5	759.5	759.5	765.5	753	291,316
October 31, 2025	754.5	764	764	767.5	754.5	740,824
October 30, 2025	760.5	764	764	775.5	760.5	505,895
October 29, 2025	786.5	771	771	786.5	769.5	484,918
October 28, 2025	772.5	771	771	777	761	1.1M
October 27, 2025	770	765	765	772.5	761.5	478,010
October 24, 2025	768.5	769	769	769.5	759	432,841
October 23, 2025	749.5	761	761	764	742	1.02M
October 22, 2025	734.5	742.5	742.5	746.5	732	1.35M
October 21, 2025	714	735	735	736.5	714	134,387
October 20, 2025	689.5	721.5	721.5	723	689.5	580,384
October 17, 2025	691.5	696.5	696.5	701	684	568,617
October 16, 2025	701	700.5	700.5	707	685	748,152
October 15, 2025	723	704	704	723	691.5	726,036
October 14, 2025	725.5	717.5	717.5	733.5	717	1.4M
October 13, 2025	713.5	732.5	732.5	736	713.5	727,507
October 10, 2025	731	722	722	734.69	720	477,014
October 09, 2025	716.5	722.5	722.5	722.5	713	556,374
October 08, 2025	724.5	715.5	715.5	724.5	709	3.6M
October 07, 2025	694.5	708	708	714	694.5	372,687
October 06, 2025	700	711.5	711.5	721	700	439,132
October 03, 2025	682.5	716.5	716.5	716.5	682.5	529,132
October 02, 2025	704.5	699.5	699.5	708	695	1.66M
October 01, 2025	678	700.5	700.5	705	678	662,802
September 30, 2025	689.5	692.5	692.5	700	688.45	686,517
September 29, 2025	675.5	694.5	694.5	697.5	675.5	722,464
September 26, 2025	677.5	680	680	683.5	675	646,091
September 25, 2025	674	677	677	687	674	432,420
September 24, 2025	691.5	683	683	691.5	676.5	973,282
September 23, 2025	677.5	686.5	686.5	689	676.5	708,455
September 22, 2025	681	676	676	682.5	675	416,784
September 19, 2025	672	681	681	686	672	2M
September 18, 2025	689.5	683	683	695.5	675.5	1.49M
September 17, 2025	641	662.5	662.5	662.5	641	1.06M
September 16, 2025	653.5	640.5	640.5	658	640.5	2.15M
September 15, 2025	653.5	653	653	660.5	652.5	500,054
September 12, 2025	667.5	655	655	667.5	654.5	380,338
September 11, 2025	659.5	663.5	663.5	664	653	652,111
September 10, 2025	665.5	660	660	666.5	656.5	506,719
September 09, 2025	673	662.5	662.5	677.5	661.5	693,241
September 08, 2025	689	673	673	689	669.82	494,237
September 05, 2025	667	673	673	678.5	665	533,704
September 04, 2025	661.5	664.5	664.5	668.5	660.77	367,921
September 03, 2025	656.5	664	664	664	652	658,739
September 02, 2025	674	654	654	674	651	712,871
September 01, 2025	665	664.5	664.5	671	663	756,442
August 29, 2025	671.5	667.5	667.5	680.5	667.5	484,348
August 28, 2025	674.5	677	677	681.5	672.5	399,678
August 27, 2025	680.5	676	676	686.5	675	502,587
August 26, 2025	682.5	682.5	682.5	687.5	673.5	864,673
August 22, 2025	693	683.5	683.5	693	672	422,319
August 21, 2025	674	678	678	685	674	393,058
August 20, 2025	672	678.5	678.5	679	666.5	1.08M
August 19, 2025	661	670	670	676	661	477,391
August 18, 2025	664	662.5	662.5	666	659.55	407,090

Inchcape plc (INCH.L) LSE