Inchcape(GB:INCH)
GBXÂ 651.00+3.50 (+0.54%)
GB:INCH
Inchcape historical prices
GBXÂ 651.00
At close:+3.50 (+0.54%)
Want to see GB:INCH full AI Analyst Report?
Inchcape (INCH) Historical Prices
61 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 646.00 | 652.00 | 641.00 | 651.00 | 651.00 | +0.54% | 707,163 | 0.68 |
| Nov 12, 2026 | 647.00 | 653.31 | 643.00 | 647.50 | 647.50 | +0.62% | 449,213 | 0.43 |
| Nov 11, 2026 | 652.50 | 652.50 | 637.50 | 643.50 | 643.50 | +1.02% | 1,246,024 | 1.22 |
| Nov 10, 2026 | 646.00 | 649.00 | 636.00 | 637.00 | 637.00 | -0.31% | 1,403,012 | 1.39 |
| Nov 09, 2026 | 639.00 | 641.50 | 635.00 | 640.50 | 640.50 | +0.23% | 788,586 | 0.77 |
| Nov 06, 2026 | 633.00 | 642.00 | 632.50 | 639.00 | 639.00 | -0.54% | 1,046,936 | 1.04 |
| Nov 05, 2026 | 642.50 | 651.00 | 636.50 | 642.50 | 642.50 | -0.08% | 3,107,237 | 3.17 |
| Nov 04, 2026 | 630.00 | 646.00 | 630.00 | 643.00 | 643.00 | +1.02% | 1,443,607 | 1.47 |
| Nov 03, 2026 | 635.00 | 642.50 | 635.00 | 636.50 | 636.50 | 0.00% | 883,071 | 0.90 |
| Nov 02, 2026 | 626.00 | 645.00 | 625.50 | 636.50 | 636.50 | +1.03% | 962,514 | 0.99 |
| Oct 30, 2026 | 639.50 | 640.00 | 628.50 | 630.00 | 630.00 | -1.18% | 1,118,765 | 1.15 |
| Oct 29, 2026 | 640.00 | 644.50 | 636.00 | 637.50 | 637.50 | -0.70% | 1,590,984 | 1.61 |
| Oct 28, 2026 | 640.00 | 646.50 | 636.00 | 642.00 | 642.00 | +0.63% | 1,499,878 | 1.54 |
| Oct 27, 2026 | 645.00 | 667.00 | 638.00 | 638.00 | 638.00 | -1.77% | 1,116,254 | 1.15 |
| Oct 26, 2026 | 641.00 | 651.50 | 637.00 | 649.50 | 649.50 | +1.64% | 1,603,863 | 1.65 |
| Oct 23, 2026 | 628.50 | 649.00 | 628.50 | 639.00 | 639.00 | +2.08% | 1,290,684 | 1.31 |
| Oct 22, 2026 | 640.00 | 645.50 | 604.50 | 626.00 | 626.00 | -9.28% | 2,164,938 | 2.25 |
| Oct 21, 2026 | 670.00 | 692.50 | 670.00 | 690.00 | 690.00 | +1.25% | 657,330 | 0.69 |
| Oct 20, 2026 | 679.00 | 683.00 | 673.00 | 681.50 | 681.50 | +0.44% | 801,928 | 0.85 |
| Oct 19, 2026 | 680.00 | 692.00 | 678.50 | 678.50 | 678.50 | -1.88% | 626,530 | 0.66 |
| Oct 16, 2026 | 688.50 | 693.00 | 682.50 | 691.50 | 691.50 | +0.66% | 734,955 | 0.78 |
| Oct 15, 2026 | 652.50 | 687.00 | 652.50 | 687.00 | 687.00 | +3.39% | 1,444,858 | 1.56 |
| Oct 14, 2026 | 675.50 | 681.00 | 664.50 | 664.50 | 664.50 | -1.48% | 1,087,718 | 1.19 |
| Oct 13, 2026 | 682.00 | 689.00 | 674.50 | 674.50 | 674.50 | -0.81% | 944,251 | 1.04 |
| Oct 12, 2026 | 687.00 | 690.00 | 680.00 | 680.00 | 680.00 | -0.95% | 959,368 | 1.07 |
| Oct 09, 2026 | 660.50 | 686.50 | 658.00 | 686.50 | 686.50 | +4.33% | 1,568,456 | 1.79 |
| Oct 08, 2026 | 645.50 | 658.00 | 627.87 | 658.00 | 658.00 | +2.17% | 2,145,666 | 2.52 |
| Oct 07, 2026 | 685.50 | 688.00 | 644.00 | 644.00 | 644.00 | -6.12% | 1,916,067 | 2.32 |
| Oct 06, 2026 | 736.00 | 749.50 | 686.00 | 686.00 | 686.00 | -6.22% | 1,640,901 | 2.03 |
| Oct 05, 2026 | 735.00 | 752.00 | 724.50 | 731.50 | 731.50 | -1.08% | 521,052 | 0.64 |
| Oct 02, 2026 | 744.00 | 754.50 | 738.00 | 739.50 | 739.50 | -0.47% | 586,061 | 0.73 |
| Oct 01, 2026 | 735.00 | 754.00 | 735.00 | 743.00 | 743.00 | -0.67% | 1,762,232 | 2.24 |
| Sep 30, 2026 | 751.00 | 755.00 | 743.00 | 748.00 | 748.00 | +0.20% | 1,903,128 | 2.48 |
| Sep 29, 2026 | 761.50 | 773.50 | 746.50 | 746.50 | 746.50 | -1.45% | 862,287 | 1.11 |
| Sep 28, 2026 | 769.50 | 778.00 | 757.50 | 757.50 | 757.50 | -1.62% | 1,112,160 | 1.45 |
| Sep 25, 2026 | 789.50 | 792.00 | 770.00 | 770.00 | 770.00 | -1.35% | 876,402 | 1.14 |
| Sep 24, 2026 | 806.50 | 806.50 | 780.50 | 780.50 | 780.50 | -0.89% | 865,161 | 1.13 |
| Sep 23, 2026 | 802.00 | 809.50 | 786.00 | 787.50 | 787.50 | -2.54% | 849,167 | 1.12 |
| Sep 22, 2026 | 791.50 | 818.13 | 791.50 | 808.00 | 808.00 | +0.31% | 972,029 | 1.29 |
| Sep 21, 2026 | 821.50 | 821.50 | 802.50 | 805.50 | 805.50 | +0.37% | 545,521 | 0.72 |
| Sep 18, 2026 | 817.00 | 822.00 | 801.50 | 802.50 | 802.50 | -1.89% | 2,059,974 | 2.76 |
| Sep 17, 2026 | 802.50 | 824.00 | 802.50 | 818.00 | 818.00 | +1.61% | 941,129 | 1.27 |
| Sep 16, 2026 | 802.50 | 812.50 | 798.00 | 805.00 | 805.00 | +0.25% | 605,417 | 0.80 |
| Sep 15, 2026 | 802.00 | 807.00 | 793.00 | 803.00 | 803.00 | 0.00% | 793,563 | 1.04 |
| Sep 14, 2026 | 809.50 | 816.00 | 798.00 | 803.00 | 803.00 | -0.99% | 536,598 | 0.70 |
| Sep 11, 2026 | 812.50 | 823.50 | 804.00 | 811.00 | 811.00 | +0.25% | 462,891 | 0.60 |
| Sep 10, 2026 | 820.00 | 825.50 | 809.00 | 809.00 | 809.00 | -1.04% | 600,693 | 0.78 |
| Sep 09, 2026 | 855.00 | 855.00 | 817.50 | 817.50 | 817.50 | -2.39% | 636,106 | 0.82 |
| Sep 08, 2026 | 867.00 | 867.00 | 833.50 | 837.50 | 837.50 | -1.06% | 497,306 | 0.64 |
| Sep 07, 2026 | 869.50 | 869.50 | 844.00 | 846.50 | 846.50 | -0.35% | 1,289,796 | 1.68 |
