LSE, INCH End of Day and Historical Share Prices [Inchcape Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, INCH: Inchcape PLC

01 Sep 2025

LAST: 664.5	CHANGE: 3.00	OPEN: 665.0	HIGH: 671.0	ASK: 937.0	VOLUME: 756.4K
LAST: 664.5	CHG(%): 0.45	PREV: 667.5	LOW: 663.0	BID: 651.5

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	665.0	671.0	663.0	664.5	756.4K
29 Aug 25	671.5	680.5	667.5	667.5	484.3K
28 Aug 25	674.5	681.5	672.5	677.0	399.7K
27 Aug 25	680.5	686.5	675.0	676.0	502.6K
26 Aug 25	682.5	687.5	673.5	682.5	864.7K
25 Aug 25	693.0	693.0	672.0	683.5	422.3K
22 Aug 25	693.0	693.0	672.0	683.5	422.2K
21 Aug 25	674.0	685.0	674.0	678.0	393.1K
20 Aug 25	672.0	679.0	666.5	678.5	1.08M
19 Aug 25	661.0	676.0	661.0	670.0	480.4K

COMPANY PROFILE

Name:	Inchcape PLC
About:	Inchcape plc operates as an automotive distributor and retailer. It engages in the distribution, sales, and marketing of new and used cars, and parts. The company provides aftersales service and body shop repairs; and finance and insurance products and services, as well as product planning, logistics, brand and marketing, channel management, and retail services. It operates in the Asia Pacific, the United Kingdom, rest of Europe, the Americas, and Africa. The company was founded in 1847 and is headquartered in London, the United Kingdom.
Address:	22a St James?s Square, London, United Kingdom, SW1Y 5LP
Website:	https://www.inchcape.com
ISIN:	GB00B61TVQ02
LEI:	213800RGEH1MPPNM2T57

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 05, 1992

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	9.67
DivYield:	0.04
Div/Share:	0.27
PtB:	2.45
PtS:	0.29
EBITDA:	587M
Shares:	369.35M
Market Cap:	245.43B

TECHNICAL INDICATORS

MA5:	673.50
MA10:	676.10
MA20:	667.88
MA50:	718.86
MA100:	700.00
MA200:	708.40
STO14:	13.64
RSI14:	54.55
WPR14:	-80.85
MTM14:	4.50
ROC14:	0.01
ATR:	13.28
Week High:	693.00
Week Low:	663.00
Month High:	704.00
Month Low:	650.00
Year High:	856.00
Year Low:	575.00

RECENT SPLITS

Date	Ratio
17 May 2010	1-10
15 May 2006	6-1
12 Jul 1999	1-6

RECENT DIVIDENDS

Date	Amount
07 Aug 2025	$0.10
01 May 2025	$0.17
08 Aug 2024	$0.11
02 May 2024	$0.24
03 Aug 2023	$0.10
11 May 2023	$0.21
04 Aug 2022	$0.08
12 May 2022	$0.16
05 Aug 2021	$0.06
13 May 2021	$0.07