tiprankstipranks
Trending News
More News >
Inchcape (GB:INCH)
LSE:INCH
UK Market

Inchcape (INCH) Historical Prices

Compare
45 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
697.00
697.00
678.00
682.00
682.00
-1.09%
404,838
0.37
Jun 11, 2025
700.00
700.00
686.50
689.50
689.50
-0.07%
590,543
0.54
Jun 10, 2025
698.00
698.00
680.50
690.00
690.00
+1.17%
756,421
0.68
Jun 09, 2025
684.50
688.50
679.50
682.00
682.00
-0.44%
496,473
0.44
Jun 06, 2025
684.50
687.50
679.00
685.00
685.00
+0.51%
536,244
0.47
Jun 05, 2025
680.00
685.50
677.25
681.50
681.50
+0.15%
584,346
0.50
Jun 04, 2025
673.00
686.50
673.00
680.50
680.50
-0.29%
520,433
0.44
Jun 03, 2025
675.00
682.50
671.00
682.50
682.50
+1.71%
675,041
0.56
Jun 02, 2025
674.00
682.50
671.00
671.00
671.00
-1.40%
1,301,831
1.08
May 30, 2025
683.50
686.50
673.00
680.50
680.50
+0.81%
1,821,732
1.54
May 29, 2025
690.00
691.00
674.00
675.00
675.00
-1.60%
880,257
0.74
May 28, 2025
686.00
693.50
680.00
686.00
686.00
-0.22%
885,870
0.75
May 27, 2025
690.00
691.50
681.50
687.50
687.50
+0.29%
838,567
0.71
May 23, 2025
687.00
695.00
676.00
685.50
685.50
-0.29%
808,852
0.69
May 22, 2025
701.00
701.00
682.50
687.50
687.50
-0.72%
859,614
0.73
May 21, 2025
687.50
704.50
685.50
692.50
692.50
-1.21%
1,063,382
0.91
May 20, 2025
703.00
704.50
700.00
701.00
701.00
-0.28%
1,100,467
0.94
May 19, 2025
697.50
703.00
694.50
703.00
703.00
+0.72%
2,101,986
1.83
May 16, 2025
697.50
702.00
686.00
698.00
698.00
+0.50%
1,265,537
1.11
May 15, 2025
685.00
696.50
685.00
694.50
694.50
+0.58%
2,280,181
2.04
May 14, 2025
683.00
696.00
682.00
690.50
690.50
-0.07%
1,367,705
1.24
May 13, 2025
690.00
696.50
683.50
691.00
691.00
+0.73%
1,455,909
1.33
May 12, 2025
667.50
699.95
667.50
686.00
686.00
+0.88%
826,704
0.76
May 09, 2025
671.00
684.50
669.00
680.00
680.00
+1.34%
665,200
0.61
May 08, 2025
670.50
680.00
661.50
671.00
671.00
+1.28%
1,211,765
1.12
May 07, 2025
658.50
667.50
652.50
662.50
662.50
-0.08%
843,793
0.78
May 06, 2025
669.00
670.50
657.50
663.00
663.00
-0.30%
1,461,209
1.37
May 02, 2025
670.00
681.50
661.00
665.00
665.00
+0.15%
1,795,362
1.71
May 01, 2025
655.50
673.50
655.50
664.00
664.00
+1.48%
562,697
0.53
Apr 30, 2025
663.50
683.50
657.50
671.50
654.30
+4.02%
1,486,954
1.39
Apr 29, 2025
662.00
670.00
655.00
662.50
645.53
+2.71%
832,626
0.77
Apr 28, 2025
645.00
662.00
632.50
662.00
645.04
+4.52%
1,569,905
1.47
Apr 25, 2025
650.00
663.50
647.00
650.00
633.35
+3.42%
1,450,354
1.34
Apr 24, 2025
575.00
672.50
575.00
645.00
628.48
-4.34%
1,951,622
1.58
Apr 23, 2025
686.50
707.00
682.50
692.00
674.27
+4.44%
1,955,064
1.62
Apr 22, 2025
687.00
687.50
677.50
680.00
662.58
+1.44%
981,447
0.82
Apr 17, 2025
693.00
696.50
687.50
688.00
670.38
+2.11%
1,885,515
1.56
Apr 16, 2025
699.00
701.50
691.50
691.50
673.79
+0.95%
739,770
0.61
Apr 15, 2025
698.50
705.50
693.00
703.00
684.99
+3.74%
602,825
0.50
Apr 14, 2025
692.00
696.00
685.00
695.50
677.68
+5.28%
799,579
0.67
Apr 11, 2025
668.00
685.50
668.00
678.00
660.63
+3.78%
778,936
0.64
Apr 10, 2025
685.00
692.50
670.00
670.50
653.32
+4.98%
1,602,816
1.34
Apr 09, 2025
643.00
660.50
637.00
655.50
638.71
+2.08%
1,291,838
1.09
Apr 08, 2025
643.50
662.50
640.00
659.00
642.12
+6.01%
813,881
0.68
Apr 07, 2025
643.50
661.50
620.50
638.00
621.66
-0.64%
1,029,636
0.87
Apr 04, 2025
680.00
686.00
642.00
659.00
642.12
-1.12%
934,785
0.79
Apr 03, 2025
695.00
696.00
680.00
684.00
666.48
+1.96%
1,331,192
1.14
Apr 02, 2025
675.00
692.00
670.50
688.50
670.86
+4.37%
1,754,602
1.53
Apr 01, 2025
682.50
683.00
670.00
677.00
659.66
+3.70%
717,818
0.63
Mar 31, 2025
690.00
691.50
667.00
670.00
652.84
-1.06%
1,021,222
0.91
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis