Inchcape Plc (INCH)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 0.589777195282 | 763 | 785.5 | 758 | 780748 | 773.24577724 | DE |
| 4 | 5 | 0.655737704918 | 762.5 | 796.5 | 749.5 | 706026 | 775.11233749 | DE |
| 12 | -21.5 | -2.72496831432 | 789 | 798.5 | 706.5 | 773816 | 757.71271121 | DE |
| 26 | 29.5 | 3.9972899729 | 738 | 874 | 706.5 | 670479 | 784.6078866 | DE |
| 52 | 37.5 | 5.13698630137 | 730 | 874 | 597.5 | 834939 | 737.9447787 | DE |
| 156 | -135.5 | -15.0055370986 | 903 | 941 | 597.5 | 817169 | 754.07070938 | DE |
| 260 | 57.5 | 8.0985915493 | 710 | 941 | 400.2 | 828529 | 700.3331234 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 767.5 | -14.5 | -1.85 | 780.5 | 785.5 | 767.5 | 403949 |
| 1735061400 | 782 | 14 | 1.82 | 768.5 | 784.5 | 767 | 207504 |
| 1734975000 | 768 | -5.5 | -0.71 | 758 | 772.5 | 758 | 428952 |
| 1734715800 | 773.5 | -3.5 | -0.45 | 763 | 773.5 | 762 | 1705789 |
| 1734629400 | 777 | -5 | -0.64 | 763 | 785 | 763 | 846265 |
| 1734543000 | 782 | 17.5 | 2.29 | 768 | 782 | 760.5 | 1369709 |
| 1734456600 | 764.5 | -5.5 | -0.71 | 762 | 769 | 758 | 708017 |
| 1734370200 | 770 | -3.5 | -0.45 | 766.5 | 774 | 757.5 | 405044 |
| 1734111000 | 773.5 | -6 | -0.77 | 773.5 | 785 | 772 | 814429 |
| 1734024600 | 779.5 | -5 | -0.64 | 775 | 787.5 | 775 | 679204 |
| 1733938200 | 784.5 | 8 | 1.03 | 769 | 784.5 | 767.5 | 863020 |
| 1733851800 | 776.5 | 2.5 | 0.32 | 755.5 | 777 | 755.5 | 362499 |
| 1733765400 | 774 | -3.5 | -0.45 | 777.5 | 777.5 | 749.5 | 871332 |
| 1733506200 | 777.5 | 9.5 | 1.24 | 786.5 | 786.5 | 767.5 | 429992 |
| 1733419800 | 768 | -8.5 | -1.09 | 761 | 785.5 | 761 | 927821 |
| 1733333400 | 776.5 | -2 | -0.26 | 796.5 | 796.5 | 776 | 610767 |
| 1733247000 | 778.5 | 6.5 | 0.84 | 781.5 | 782 | 773 | 576449 |
| 1733160600 | 772 | 2 | 0.26 | 781 | 781 | 768 | 501943 |
| 1732901400 | 770 | 2 | 0.26 | 762.5 | 775 | 762.5 | 399729 |
| 1732815000 | 768 | 3.5 | 0.46 | 766 | 774.5 | 766 | 289061 |
| 1732728600 | 764.5 | 4.5 | 0.59 | 762.5 | 769 | 757 | 691997 |
| 1732642200 | 760 | -8 | -1.04 | 753 | 767 | 753 | 833336 |
| 1732555800 | 768 | 1.5 | 0.20 | 769.5 | 772.5 | 759 | 1131494 |
| 1732296600 | 766.5 | 18.5 | 2.47 | 742.5 | 767 | 742.5 | 593448 |
| 1732210200 | 748 | 7.5 | 1.01 | 742 | 749 | 730.5 | 1529969 |
| 1732123800 | 740.5 | -11 | -1.46 | 754 | 763.5 | 740.5 | 713825 |
| 1732037400 | 751.5 | -18.5 | -2.40 | 768 | 774.5 | 748.5 | 859934 |
| 1731951000 | 770 | -7 | -0.90 | 778.5 | 780.5 | 767 | 845144 |
| 1731691800 | 777 | 11.5 | 1.50 | 747.5 | 788.5 | 747.5 | 854575 |
| 1731605400 | 765.5 | 17.5 | 2.34 | 749 | 765.5 | 733 | 771894 |
| 1731519000 | 748 | 3 | 0.40 | 745 | 752.5 | 744.5 | 663641 |
| 1731432600 | 745 | -1.5 | -0.20 | 736.5 | 752.5 | 736.5 | 1132255 |
| 1731346200 | 746.5 | -2.5 | -0.33 | 767 | 767 | 746.5 | 360806 |
| 1731087000 | 749 | -8 | -1.06 | 739 | 762.5 | 739 | 500205 |
| 1731000600 | 757 | 17.5 | 2.37 | 744 | 759 | 742 | 590733 |
| 1730914200 | 739.5 | 1 | 0.14 | 745 | 756 | 730 | 703083 |
| 1730827800 | 738.5 | 6 | 0.82 | 731.5 | 747 | 731.5 | 688966 |
| 1730741400 | 732.5 | 1 | 0.14 | 729.5 | 745 | 729.5 | 546696 |
| 1730482200 | 731.5 | 15.5 | 2.16 | 717.5 | 733.5 | 715 | 1426075 |
| 1730395800 | 716 | -8 | -1.10 | 724 | 724.5 | 710.5 | 2125779 |
| 1730309400 | 724 | -4.5 | -0.62 | 725 | 739 | 724 | 1373173 |
| 1730223000 | 728.5 | -11.5 | -1.55 | 737 | 741 | 724.5 | 795432 |
| 1730136600 | 740 | 9 | 1.23 | 739 | 743 | 731.5 | 866355 |
| 1729873800 | 731 | 4.5 | 0.62 | 725 | 736.5 | 721 | 914963 |
| 1729787400 | 726.5 | -36 | -4.72 | 746.5 | 764.5 | 706.5 | 1814941 |
| 1729701000 | 762.5 | -17.5 | -2.24 | 777.5 | 784.5 | 762.5 | 969032 |
| 1729614600 | 780 | 6.5 | 0.84 | 756.5 | 780 | 756.5 | 388060 |
| 1729528200 | 773.5 | -6 | -0.77 | 798.5 | 798.5 | 771.5 | 548049 |
| 1729269000 | 779.5 | -6 | -0.76 | 770 | 788 | 770 | 779753 |
| 1729182600 | 785.5 | 2 | 0.26 | 782 | 788.5 | 777.5 | 574908 |
| 1729096200 | 783.5 | 15 | 1.95 | 784 | 786 | 766.5 | 746114 |
| 1729009800 | 768.5 | 0.5 | 0.07 | 776 | 776 | 763.5 | 804053 |
| 1728923400 | 768 | 5.5 | 0.72 | 775 | 775 | 760 | 366744 |
| 1728664200 | 762.5 | 2.5 | 0.33 | 776.5 | 776.5 | 756.5 | 307814 |
| 1728577800 | 760 | -3 | -0.39 | 746 | 764 | 746 | 367619 |
| 1728491400 | 763 | 7.5 | 0.99 | 763 | 766.5 | 755.5 | 546529 |
| 1728405000 | 755.5 | -7 | -0.92 | 764.5 | 764.5 | 753.5 | 591629 |
| 1728318600 | 762.5 | -16.5 | -2.12 | 788 | 788 | 760 | 1168648 |
| 1728059400 | 779 | 8.5 | 1.10 | 789 | 789 | 764.5 | 576507 |
| 1727973000 | 770.5 | -7.5 | -0.96 | 778 | 782.5 | 769.5 | 926706 |
| 1727886600 | 778 | -12 | -1.52 | 782.5 | 788 | 775.5 | 1175780 |
| 1727800200 | 790 | -6.5 | -0.82 | 815.5 | 815.5 | 787 | 522486 |
| 1727713800 | 796.5 | -15 | -1.85 | 819.5 | 819.5 | 796.5 | 676010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
