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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	877.5	885	885	891.5	877.5	484,349
February 19, 2026	884	885.5	885.5	890.5	873.5	815,647
February 18, 2026	852	879	879	884	838.5	891,833
February 17, 2026	850	837	837	850	829	413,671
February 16, 2026	820.5	836.5	836.5	844	820.5	437,161
February 13, 2026	821	841	841	845.5	821	512,985
February 12, 2026	873.5	840	840	873.5	833.5	940,229
February 11, 2026	852.5	856.5	856.5	862	845.5	636,704
February 10, 2026	846	849.5	849.5	852	835	1.15M
February 09, 2026	834	839.5	839.5	839.5	829	687,309
February 06, 2026	825	831	831	839.75	822.35	919,455
February 05, 2026	832.5	830	830	835	824	647,175
February 04, 2026	824	833.5	833.5	839.5	818.98	1.13M
February 03, 2026	822	823.5	823.5	825.5	818.5	851,400
February 02, 2026	819.5	821.5	821.5	823.5	814.12	1.57M
January 30, 2026	805	816.5	816.5	823.5	805	1.21M
January 29, 2026	819	818	818	824.5	812.5	1.3M
January 28, 2026	804.75	815	815	823	798.5	742,211
January 27, 2026	811	813.5	813.5	820	802	810,258
January 26, 2026	811	801.5	801.5	816	801.5	635,621
January 23, 2026	820.5	810	810	820.5	789	921,673
January 22, 2026	797.5	801.5	801.5	805.5	793.5	1.05M
January 21, 2026	791	793	793	796.5	780	1.57M
January 20, 2026	797	785	785	797	781.5	663,721
January 19, 2026	781	788	788	794	775	497,478
January 16, 2026	794.5	785.5	785.5	794.5	781	604,852
January 15, 2026	797	789.5	789.5	798.5	785.5	590,212
January 14, 2026	786	796	796	797	780.5	708,457
January 13, 2026	799.5	785	785	799.5	780	405,716
January 12, 2026	786.5	792	792	792	778	1.06M
January 09, 2026	774.5	783	783	787.5	774.5	1.68M
January 08, 2026	766	775.5	775.5	775.5	760.5	391,703
January 07, 2026	773.5	770	770	773.5	758.5	484,163
January 06, 2026	760.5	772	772	772	760.5	323,004
January 05, 2026	751.5	768	768	773.5	751.5	714,459
January 02, 2026	769.5	769.5	769.5	771	756	341,809
December 31, 2025	774	769	769	774	766.5	95,930
December 30, 2025	780.5	774.5	774.5	788.5	767.5	390,951
December 29, 2025	755	773.5	773.5	773.5	755	216,456
December 24, 2025	764	768	768	776	764	135,384
December 23, 2025	782.5	776	776	782.5	765.66	439,952
December 22, 2025	783.5	775.5	775.5	783.5	773.5	438,850
December 19, 2025	785.5	778.5	778.5	786.5	776.5	4.17M
December 18, 2025	779.5	781.5	781.5	786	763.5	733,311
December 17, 2025	763	773	773	779.5	760	1.42M
December 16, 2025	760	763	763	769.5	754.5	964,894
December 15, 2025	756	757	757	766	749.5	603,851
December 12, 2025	768	759.5	759.5	770.5	759.5	617,689
December 11, 2025	760.5	766	766	772	756.5	659,670
December 10, 2025	769	757	757	769	751.5	738,831
December 09, 2025	750	755	755	760.5	750	474,491
December 08, 2025	769	756.5	756.5	769	756.5	380,486
December 05, 2025	763	763	763	765.5	760.5	283,561
December 04, 2025	774.5	764	764	774.5	759	597,957
December 03, 2025	751	759	759	760	750	792,744
December 02, 2025	763	756	756	766.5	746.5	703,927
December 01, 2025	769.5	764.5	764.5	772	757	679,166
November 28, 2025	771	770.5	770.5	772.5	765	433,262
November 27, 2025	757	767	767	770.5	755	366,886
November 26, 2025	760.5	760	760	761	749.5	447,463

Inchcape plc (INCH.L) LSE