LSE - Delayed Quote GBp
Inchcape plc (INCH.L)
694.50
+4.00
+(0.58%)
At close: 5:16:44 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 685.00 | 696.50 | 685.00 | 694.50 | 694.50 | 2,280,180 |
| May 14, 2025 | 683.00 | 696.00 | 682.00 | 690.50 | 690.50 | 1,367,704 |
| May 13, 2025 | 690.00 | 696.50 | 683.50 | 691.00 | 691.00 | 1,455,909 |
| May 12, 2025 | 667.50 | 699.95 | 667.50 | 686.00 | 686.00 | 826,703 |
| May 9, 2025 | 671.00 | 684.50 | 669.00 | 680.00 | 680.00 | 665,199 |
| May 8, 2025 | 670.50 | 680.00 | 661.50 | 671.00 | 671.00 | 1,211,764 |
| May 7, 2025 | 658.50 | 667.50 | 652.50 | 662.50 | 662.50 | 843,793 |
| May 6, 2025 | 669.00 | 670.50 | 657.50 | 663.00 | 663.00 | 1,461,209 |
| May 2, 2025 | 670.00 | 681.50 | 661.00 | 665.00 | 665.00 | 1,795,362 |
| May 1, 2025 | 17.2 Dividend | |||||
| May 1, 2025 | 655.50 | 673.50 | 655.50 | 664.00 | 664.00 | 562,697 |
| Apr 30, 2025 | 663.50 | 683.50 | 657.50 | 671.50 | 671.33 | 1,486,954 |
| Apr 29, 2025 | 662.00 | 670.00 | 655.00 | 662.50 | 662.33 | 832,626 |
| Apr 28, 2025 | 645.00 | 662.00 | 632.50 | 662.00 | 661.83 | 1,569,904 |
| Apr 25, 2025 | 650.00 | 663.50 | 647.00 | 650.00 | 649.83 | 1,450,353 |
| Apr 24, 2025 | 575.00 | 672.50 | 575.00 | 645.00 | 644.83 | 1,951,622 |
| Apr 23, 2025 | 686.50 | 707.00 | 682.50 | 692.00 | 691.82 | 1,955,063 |
| Apr 22, 2025 | 687.00 | 687.50 | 677.50 | 680.00 | 679.83 | 981,446 |
| Apr 17, 2025 | 693.00 | 696.50 | 687.50 | 688.00 | 687.82 | 1,885,515 |
| Apr 16, 2025 | 699.00 | 701.50 | 691.50 | 691.50 | 691.32 | 739,769 |
| Apr 15, 2025 | 698.50 | 705.50 | 693.00 | 703.00 | 702.82 | 602,825 |
| Apr 14, 2025 | 692.00 | 696.00 | 685.00 | 695.50 | 695.32 | 799,578 |
| Apr 11, 2025 | 668.00 | 685.50 | 668.00 | 678.00 | 677.83 | 778,936 |
| Apr 10, 2025 | 685.00 | 692.50 | 670.00 | 670.50 | 670.33 | 1,602,815 |
| Apr 9, 2025 | 643.00 | 660.50 | 637.00 | 655.50 | 655.33 | 1,291,837 |
| Apr 8, 2025 | 643.50 | 662.50 | 640.00 | 659.00 | 658.83 | 813,881 |
| Apr 7, 2025 | 643.50 | 661.50 | 620.50 | 638.00 | 637.84 | 1,029,636 |
| Apr 4, 2025 | 680.00 | 686.00 | 642.00 | 659.00 | 658.83 | 934,784 |
| Apr 3, 2025 | 695.00 | 696.00 | 680.00 | 684.00 | 683.82 | 1,331,191 |
| Apr 2, 2025 | 675.00 | 692.00 | 670.50 | 688.50 | 688.32 | 1,754,601 |
| Apr 1, 2025 | 682.50 | 683.00 | 670.00 | 677.00 | 676.83 | 717,818 |
| Mar 31, 2025 | 690.00 | 691.50 | 667.00 | 670.00 | 669.83 | 1,021,221 |
| Mar 28, 2025 | 695.50 | 708.50 | 694.00 | 695.00 | 694.82 | 613,567 |
| Mar 27, 2025 | 715.00 | 715.50 | 697.50 | 700.50 | 700.32 | 733,530 |
| Mar 26, 2025 | 717.00 | 722.50 | 712.00 | 715.00 | 714.82 | 1,171,031 |
| Mar 25, 2025 | 718.00 | 723.00 | 707.50 | 715.50 | 715.32 | 1,518,654 |
| Mar 24, 2025 | 709.00 | 711.50 | 702.50 | 708.00 | 707.82 | 514,294 |
| Mar 21, 2025 | 705.50 | 712.00 | 702.50 | 704.00 | 703.82 | 1,783,307 |
| Mar 20, 2025 | 704.00 | 721.50 | 704.00 | 707.50 | 707.32 | 2,579,280 |
| Mar 19, 2025 | 718.00 | 724.00 | 717.50 | 720.00 | 719.82 | 650,196 |
| Mar 18, 2025 | 719.00 | 725.00 | 717.00 | 723.00 | 722.81 | 698,598 |
| Mar 17, 2025 | 709.50 | 722.00 | 708.00 | 717.00 | 716.82 | 547,259 |
| Mar 14, 2025 | 709.00 | 721.50 | 707.00 | 711.00 | 710.82 | 586,813 |
| Mar 13, 2025 | 712.00 | 715.75 | 707.50 | 709.00 | 708.82 | 745,609 |
| Mar 12, 2025 | 712.50 | 722.50 | 711.00 | 714.00 | 713.82 | 683,858 |
| Mar 11, 2025 | 712.00 | 724.50 | 704.50 | 711.50 | 711.32 | 846,385 |
| Mar 10, 2025 | 734.50 | 734.50 | 706.81 | 712.50 | 712.32 | 1,138,276 |
| Mar 7, 2025 | 725.00 | 725.50 | 714.50 | 721.00 | 720.82 | 1,268,750 |
| Mar 6, 2025 | 725.50 | 736.00 | 717.50 | 723.00 | 722.81 | 984,433 |
| Mar 5, 2025 | 700.50 | 734.50 | 690.00 | 721.00 | 720.82 | 1,697,810 |
| Mar 4, 2025 | 713.00 | 745.00 | 667.50 | 685.50 | 685.32 | 2,398,517 |
| Mar 3, 2025 | 672.00 | 688.50 | 672.00 | 680.50 | 680.33 | 1,852,324 |
| Feb 28, 2025 | 690.50 | 690.50 | 675.50 | 679.00 | 678.83 | 2,041,243 |
| Feb 27, 2025 | 702.50 | 702.50 | 673.50 | 681.00 | 680.83 | 961,905 |
| Feb 26, 2025 | 683.50 | 703.00 | 682.50 | 686.00 | 685.82 | 732,188 |
| Feb 25, 2025 | 694.50 | 694.50 | 682.00 | 692.00 | 691.82 | 951,730 |
| Feb 24, 2025 | 670.00 | 691.00 | 670.00 | 691.00 | 690.82 | 432,492 |
| Feb 21, 2025 | 664.00 | 680.50 | 664.00 | 680.00 | 679.83 | 563,987 |
| Feb 20, 2025 | 664.50 | 670.00 | 657.50 | 670.00 | 669.83 | 802,044 |
| Feb 19, 2025 | 660.50 | 671.50 | 657.50 | 661.50 | 661.33 | 1,026,971 |
| Feb 18, 2025 | 655.00 | 667.50 | 655.00 | 665.50 | 665.33 | 892,084 |
| Feb 17, 2025 | 662.50 | 671.00 | 660.50 | 665.00 | 664.83 | 896,243 |
| Feb 14, 2025 | 655.00 | 670.00 | 653.00 | 665.50 | 665.33 | 623,798 |
| Feb 13, 2025 | 653.00 | 660.50 | 644.50 | 655.50 | 655.33 | 872,014 |
| Feb 12, 2025 | 650.50 | 662.50 | 646.50 | 653.00 | 652.83 | 791,458 |
| Feb 11, 2025 | 659.00 | 667.00 | 649.50 | 649.50 | 649.33 | 800,784 |
| Feb 10, 2025 | 657.00 | 667.00 | 651.00 | 658.50 | 658.33 | 494,440 |
| Feb 7, 2025 | 675.50 | 675.50 | 650.50 | 651.50 | 651.33 | 808,254 |
| Feb 6, 2025 | 659.00 | 666.00 | 653.00 | 661.00 | 660.83 | 765,926 |
| Feb 5, 2025 | 676.50 | 676.50 | 654.75 | 657.00 | 656.83 | 710,955 |
| Feb 4, 2025 | 655.00 | 665.50 | 651.50 | 663.00 | 662.83 | 515,146 |
| Feb 3, 2025 | 662.50 | 668.50 | 653.48 | 663.00 | 662.83 | 744,967 |
| Jan 31, 2025 | 674.00 | 685.00 | 674.00 | 675.00 | 674.83 | 700,098 |
| Jan 30, 2025 | 653.00 | 679.50 | 650.50 | 679.50 | 679.33 | 1,393,767 |
| Jan 29, 2025 | 654.50 | 663.50 | 647.00 | 650.50 | 650.33 | 1,718,777 |
| Jan 28, 2025 | 657.50 | 662.50 | 647.50 | 649.00 | 648.83 | 1,495,589 |
| Jan 27, 2025 | 644.00 | 653.50 | 638.78 | 653.50 | 653.33 | 1,003,919 |
| Jan 24, 2025 | 657.50 | 700.35 | 639.50 | 644.50 | 644.33 | 2,059,533 |
| Jan 23, 2025 | 729.50 | 735.31 | 624.50 | 652.00 | 651.83 | 11,657,194 |
| Jan 22, 2025 | 729.00 | 755.50 | 729.00 | 752.00 | 751.81 | 394,764 |
| Jan 21, 2025 | 766.00 | 766.00 | 739.00 | 747.00 | 746.81 | 692,307 |
| Jan 20, 2025 | 745.00 | 758.00 | 741.50 | 748.00 | 747.81 | 1,934,351 |
| Jan 17, 2025 | 752.00 | 753.00 | 743.50 | 749.00 | 748.81 | 757,663 |
| Jan 16, 2025 | 744.00 | 748.50 | 738.00 | 745.50 | 745.31 | 389,963 |
| Jan 15, 2025 | 728.00 | 745.00 | 723.66 | 742.50 | 742.31 | 561,086 |
| Jan 14, 2025 | 730.00 | 732.50 | 715.00 | 720.00 | 719.82 | 1,961,607 |
| Jan 13, 2025 | 731.50 | 731.50 | 720.00 | 723.50 | 723.31 | 475,641 |
| Jan 10, 2025 | 750.00 | 756.50 | 725.00 | 727.50 | 727.31 | 394,384 |
| Jan 9, 2025 | 748.00 | 763.00 | 743.50 | 756.00 | 755.81 | 1,037,303 |
| Jan 8, 2025 | 763.00 | 781.00 | 747.50 | 753.50 | 753.31 | 1,051,914 |
| Jan 7, 2025 | 765.00 | 766.00 | 760.50 | 763.00 | 762.80 | 462,597 |
| Jan 6, 2025 | 761.50 | 780.00 | 746.50 | 765.00 | 764.80 | 367,253 |
| Jan 3, 2025 | 750.00 | 762.50 | 750.00 | 757.50 | 757.31 | 344,914 |
| Jan 2, 2025 | 778.00 | 778.00 | 759.00 | 761.00 | 760.81 | 405,682 |
| Dec 31, 2024 | 757.50 | 771.50 | 757.50 | 769.50 | 769.30 | 223,919 |
| Dec 30, 2024 | 762.00 | 785.50 | 755.00 | 757.00 | 756.81 | 385,787 |
| Dec 27, 2024 | 780.50 | 785.50 | 767.50 | 767.50 | 767.30 | 403,949 |
| Dec 24, 2024 | 768.50 | 785.00 | 765.59 | 782.00 | 781.80 | 207,504 |
| Dec 23, 2024 | 758.00 | 772.50 | 758.00 | 768.00 | 767.80 | 428,952 |
| Dec 20, 2024 | 763.00 | 773.50 | 762.00 | 773.50 | 773.30 | 1,705,791 |
| Dec 19, 2024 | 763.00 | 785.00 | 763.00 | 777.00 | 776.80 | 846,265 |
| Dec 18, 2024 | 768.00 | 782.00 | 760.50 | 782.00 | 781.80 | 1,369,709 |
| Dec 17, 2024 | 762.00 | 769.50 | 758.00 | 764.50 | 764.30 | 708,017 |
| Dec 16, 2024 | 766.50 | 774.00 | 757.50 | 770.00 | 769.80 | 405,044 |
| Dec 13, 2024 | 773.50 | 785.00 | 772.00 | 773.50 | 773.30 | 814,429 |
| Dec 12, 2024 | 775.00 | 787.50 | 775.00 | 779.50 | 779.30 | 679,204 |
| Dec 11, 2024 | 769.00 | 784.56 | 766.50 | 784.50 | 784.30 | 840,224 |
| Dec 10, 2024 | 755.50 | 777.00 | 755.50 | 776.50 | 776.30 | 362,499 |
| Dec 9, 2024 | 777.50 | 789.00 | 749.50 | 774.00 | 773.80 | 871,339 |
| Dec 6, 2024 | 786.50 | 786.50 | 767.50 | 777.50 | 777.30 | 429,992 |
| Dec 5, 2024 | 761.00 | 785.50 | 761.00 | 768.00 | 767.80 | 927,821 |
| Dec 4, 2024 | 796.50 | 796.50 | 776.00 | 776.50 | 776.30 | 610,767 |
| Dec 3, 2024 | 781.50 | 782.00 | 773.00 | 778.50 | 778.30 | 576,450 |
| Dec 2, 2024 | 781.00 | 781.00 | 768.00 | 772.00 | 771.80 | 501,943 |
| Nov 29, 2024 | 762.50 | 775.00 | 762.50 | 770.00 | 769.80 | 399,729 |
| Nov 28, 2024 | 766.00 | 774.50 | 766.00 | 768.00 | 767.80 | 289,061 |
| Nov 27, 2024 | 762.50 | 769.00 | 752.00 | 764.50 | 764.30 | 691,998 |
| Nov 26, 2024 | 753.00 | 767.00 | 753.00 | 760.00 | 759.81 | 833,337 |
| Nov 25, 2024 | 769.50 | 772.50 | 759.00 | 768.00 | 767.80 | 1,131,496 |
| Nov 22, 2024 | 742.50 | 767.00 | 742.50 | 766.50 | 766.30 | 593,448 |
| Nov 21, 2024 | 742.00 | 750.50 | 730.50 | 748.00 | 747.81 | 1,529,969 |
| Nov 20, 2024 | 754.00 | 763.50 | 740.50 | 740.50 | 740.31 | 713,825 |
| Nov 19, 2024 | 768.00 | 776.50 | 748.50 | 751.50 | 751.31 | 859,935 |
| Nov 18, 2024 | 778.50 | 780.50 | 767.00 | 770.00 | 769.80 | 1,597,588 |
| Nov 15, 2024 | 747.50 | 789.00 | 747.50 | 777.00 | 776.80 | 854,594 |
| Nov 14, 2024 | 749.00 | 765.50 | 733.00 | 765.50 | 765.30 | 771,894 |
| Nov 13, 2024 | 745.00 | 752.50 | 744.50 | 748.00 | 747.81 | 663,642 |
| Nov 12, 2024 | 736.50 | 752.50 | 736.50 | 745.00 | 744.81 | 1,132,255 |
| Nov 11, 2024 | 767.00 | 767.00 | 746.50 | 746.50 | 746.31 | 360,806 |
| Nov 8, 2024 | 739.00 | 762.50 | 739.00 | 749.00 | 748.81 | 500,205 |
| Nov 7, 2024 | 744.00 | 759.21 | 742.00 | 757.00 | 756.81 | 590,733 |
| Nov 6, 2024 | 745.00 | 756.00 | 730.00 | 739.50 | 739.31 | 703,083 |
| Nov 5, 2024 | 731.50 | 747.00 | 731.50 | 738.50 | 738.31 | 688,966 |
| Nov 4, 2024 | 729.50 | 745.00 | 723.62 | 732.50 | 732.31 | 546,698 |
| Nov 1, 2024 | 717.50 | 734.00 | 706.73 | 731.50 | 731.31 | 1,426,075 |
| Oct 31, 2024 | 724.00 | 724.50 | 708.74 | 716.00 | 715.82 | 2,234,848 |
| Oct 30, 2024 | 725.00 | 739.00 | 724.00 | 724.00 | 723.81 | 1,373,173 |
| Oct 29, 2024 | 737.00 | 741.00 | 724.00 | 728.50 | 728.31 | 886,605 |
| Oct 28, 2024 | 739.00 | 743.00 | 731.00 | 740.00 | 739.81 | 866,360 |
| Oct 25, 2024 | 725.00 | 736.50 | 721.00 | 731.00 | 730.81 | 914,963 |
| Oct 24, 2024 | 746.50 | 772.00 | 706.50 | 722.00 | 721.82 | 1,282,279 |
| Oct 23, 2024 | 777.50 | 784.50 | 762.50 | 762.50 | 762.30 | 969,032 |
| Oct 22, 2024 | 756.50 | 782.50 | 756.50 | 780.00 | 779.80 | 387,834 |
| Oct 21, 2024 | 798.50 | 798.50 | 771.50 | 773.50 | 773.30 | 548,049 |
| Oct 18, 2024 | 770.00 | 788.00 | 770.00 | 779.50 | 779.30 | 779,753 |
| Oct 17, 2024 | 782.00 | 788.50 | 777.50 | 785.50 | 785.30 | 668,944 |
| Oct 16, 2024 | 782.50 | 786.00 | 775.00 | 783.50 | 783.30 | 746,114 |
| Oct 15, 2024 | 776.00 | 779.00 | 763.31 | 768.50 | 768.30 | 804,053 |
| Oct 14, 2024 | 775.00 | 775.00 | 760.00 | 768.00 | 767.80 | 366,747 |
| Oct 11, 2024 | 776.50 | 776.50 | 756.50 | 762.50 | 762.30 | 307,814 |
| Oct 10, 2024 | 746.00 | 765.25 | 746.00 | 760.00 | 759.81 | 367,620 |
| Oct 9, 2024 | 763.00 | 772.00 | 755.50 | 763.00 | 762.80 | 546,529 |
| Oct 8, 2024 | 764.50 | 764.50 | 751.50 | 755.50 | 755.31 | 591,630 |
| Oct 7, 2024 | 788.00 | 788.00 | 760.00 | 762.50 | 762.30 | 1,168,650 |
| Oct 4, 2024 | 789.00 | 789.00 | 764.50 | 779.00 | 778.80 | 576,507 |
| Oct 3, 2024 | 778.00 | 782.50 | 769.50 | 770.50 | 770.30 | 926,707 |
| Oct 2, 2024 | 782.50 | 789.50 | 775.50 | 778.00 | 777.80 | 1,175,781 |
| Oct 1, 2024 | 815.50 | 815.50 | 787.00 | 790.00 | 789.80 | 522,487 |
| Sep 30, 2024 | 819.50 | 819.50 | 796.50 | 796.50 | 796.30 | 676,012 |
| Sep 27, 2024 | 804.50 | 816.00 | 804.50 | 811.50 | 811.29 | 1,130,200 |
| Sep 26, 2024 | 813.00 | 813.00 | 790.50 | 809.00 | 808.79 | 441,567 |
| Sep 25, 2024 | 798.50 | 802.00 | 793.00 | 796.50 | 796.30 | 503,075 |
| Sep 24, 2024 | 800.00 | 803.03 | 786.00 | 795.00 | 794.80 | 879,396 |
| Sep 23, 2024 | 793.00 | 802.00 | 790.50 | 798.50 | 798.30 | 537,409 |
| Sep 20, 2024 | 825.00 | 833.50 | 792.00 | 793.00 | 792.80 | 1,327,866 |
| Sep 19, 2024 | 830.50 | 849.50 | 830.00 | 832.00 | 831.79 | 504,382 |
| Sep 18, 2024 | 847.50 | 847.50 | 818.50 | 830.00 | 829.79 | 512,025 |
| Sep 17, 2024 | 840.50 | 848.50 | 820.50 | 830.50 | 830.29 | 471,686 |
| Sep 16, 2024 | 812.50 | 823.50 | 812.50 | 823.50 | 823.29 | 393,060 |
| Sep 13, 2024 | 812.00 | 830.50 | 812.00 | 823.00 | 822.79 | 561,901 |
| Sep 12, 2024 | 833.50 | 833.50 | 813.00 | 817.50 | 817.29 | 435,097 |
| Sep 11, 2024 | 814.00 | 832.50 | 812.50 | 814.00 | 813.79 | 492,270 |
| Sep 10, 2024 | 833.00 | 833.00 | 812.50 | 824.00 | 823.79 | 473,603 |
| Sep 9, 2024 | 855.50 | 855.50 | 825.00 | 829.00 | 828.79 | 398,303 |
| Sep 6, 2024 | 818.50 | 845.00 | 818.50 | 836.00 | 835.79 | 1,142,518 |
| Sep 5, 2024 | 855.50 | 855.50 | 827.00 | 832.00 | 831.79 | 343,013 |
| Sep 4, 2024 | 835.00 | 837.50 | 827.04 | 837.00 | 836.79 | 364,769 |
| Sep 3, 2024 | 825.50 | 850.50 | 825.50 | 835.50 | 835.29 | 446,429 |
| Sep 2, 2024 | 847.00 | 856.00 | 838.00 | 845.00 | 844.78 | 1,200,179 |
| Aug 30, 2024 | 845.00 | 859.00 | 845.00 | 852.00 | 851.78 | 594,580 |
| Aug 29, 2024 | 845.50 | 862.00 | 840.00 | 851.50 | 851.28 | 922,668 |
| Aug 28, 2024 | 847.00 | 852.13 | 842.50 | 845.00 | 844.78 | 395,937 |
| Aug 27, 2024 | 847.50 | 859.50 | 845.50 | 847.00 | 846.78 | 484,893 |
| Aug 23, 2024 | 821.00 | 848.00 | 821.00 | 848.00 | 847.78 | 495,195 |
| Aug 22, 2024 | 813.00 | 843.50 | 813.00 | 837.50 | 837.29 | 293,904 |
| Aug 21, 2024 | 820.00 | 833.00 | 813.00 | 833.00 | 832.79 | 434,247 |
| Aug 20, 2024 | 823.00 | 827.50 | 816.00 | 822.00 | 821.79 | 306,846 |
| Aug 19, 2024 | 820.00 | 832.50 | 812.00 | 823.00 | 822.79 | 385,275 |
| Aug 16, 2024 | 825.50 | 826.50 | 810.00 | 826.50 | 826.29 | 679,699 |
| Aug 15, 2024 | 827.00 | 827.50 | 804.00 | 818.00 | 817.79 | 529,069 |
| Aug 14, 2024 | 812.00 | 817.50 | 802.50 | 807.50 | 807.29 | 596,650 |
| Aug 13, 2024 | 811.00 | 826.00 | 805.00 | 806.00 | 805.79 | 653,826 |
| Aug 12, 2024 | 802.00 | 817.00 | 793.50 | 816.00 | 815.79 | 415,160 |
| Aug 9, 2024 | 791.00 | 806.50 | 791.00 | 797.50 | 797.30 | 343,015 |
| Aug 8, 2024 | 11.3 Dividend | |||||
| Aug 8, 2024 | 801.00 | 806.50 | 785.50 | 787.50 | 787.30 | 485,624 |
| Aug 7, 2024 | 810.00 | 827.00 | 807.50 | 811.50 | 811.18 | 461,569 |
| Aug 6, 2024 | 807.00 | 814.50 | 791.00 | 807.50 | 807.18 | 1,575,697 |
| Aug 5, 2024 | 816.00 | 843.19 | 787.00 | 803.00 | 802.68 | 982,123 |
| Aug 2, 2024 | 849.50 | 863.50 | 833.00 | 833.00 | 832.67 | 867,986 |
| Aug 1, 2024 | 859.00 | 874.00 | 828.50 | 856.50 | 856.16 | 820,629 |
| Jul 31, 2024 | 846.00 | 861.50 | 821.50 | 843.00 | 842.67 | 989,536 |
| Jul 30, 2024 | 844.50 | 869.50 | 804.50 | 859.50 | 859.16 | 846,583 |
| Jul 29, 2024 | 856.50 | 861.90 | 837.00 | 841.00 | 840.67 | 427,352 |
| Jul 26, 2024 | 858.00 | 865.00 | 830.00 | 855.00 | 854.66 | 457,560 |
| Jul 25, 2024 | 835.00 | 843.00 | 817.50 | 839.00 | 838.67 | 326,120 |
| Jul 24, 2024 | 839.50 | 853.50 | 832.00 | 849.00 | 848.66 | 275,377 |
| Jul 23, 2024 | 848.50 | 848.50 | 834.94 | 836.00 | 835.67 | 194,145 |
| Jul 22, 2024 | 840.00 | 848.50 | 827.50 | 842.00 | 841.67 | 297,497 |
| Jul 19, 2024 | 827.50 | 839.00 | 820.00 | 833.50 | 833.17 | 278,560 |
| Jul 18, 2024 | 837.50 | 843.00 | 817.50 | 828.00 | 827.67 | 457,158 |
| Jul 17, 2024 | 824.00 | 830.00 | 817.00 | 830.00 | 829.67 | 232,236 |
| Jul 16, 2024 | 831.50 | 831.50 | 812.50 | 827.00 | 826.67 | 303,033 |
| Jul 15, 2024 | 805.00 | 824.50 | 805.00 | 822.00 | 821.68 | 313,689 |
| Jul 12, 2024 | 793.00 | 823.50 | 793.00 | 820.00 | 819.68 | 357,996 |
| Jul 11, 2024 | 780.00 | 809.00 | 780.00 | 809.00 | 808.68 | 221,493 |
| Jul 10, 2024 | 790.00 | 791.00 | 781.50 | 791.00 | 790.69 | 379,075 |
| Jul 9, 2024 | 781.00 | 794.50 | 773.50 | 781.50 | 781.19 | 2,704,603 |
| Jul 8, 2024 | 810.50 | 810.50 | 789.00 | 800.50 | 800.18 | 397,705 |
| Jul 5, 2024 | 810.00 | 812.50 | 784.00 | 800.00 | 799.68 | 604,656 |
| Jul 4, 2024 | 790.00 | 800.00 | 788.50 | 797.00 | 796.68 | 401,888 |
| Jul 3, 2024 | 755.00 | 790.50 | 755.00 | 790.50 | 790.19 | 1,322,696 |
| Jul 2, 2024 | 740.50 | 752.50 | 736.00 | 747.50 | 747.20 | 416,934 |
| Jul 1, 2024 | 760.00 | 760.00 | 743.00 | 745.00 | 744.71 | 243,971 |
| Jun 28, 2024 | 751.50 | 757.50 | 740.00 | 744.00 | 743.71 | 467,572 |
| Jun 27, 2024 | 738.00 | 756.50 | 738.00 | 755.00 | 754.70 | 381,679 |
| Jun 26, 2024 | 752.50 | 754.00 | 741.50 | 744.00 | 743.71 | 744,111 |
| Jun 25, 2024 | 756.00 | 763.50 | 749.00 | 752.50 | 752.20 | 330,593 |
| Jun 24, 2024 | 739.50 | 768.00 | 739.50 | 763.50 | 763.20 | 272,623 |
| Jun 21, 2024 | 765.00 | 767.00 | 745.39 | 756.50 | 756.20 | 1,080,551 |
| Jun 20, 2024 | 751.00 | 765.00 | 751.00 | 763.00 | 762.70 | 589,062 |
| Jun 19, 2024 | 755.00 | 761.14 | 750.00 | 754.50 | 754.20 | 553,478 |
| Jun 18, 2024 | 748.00 | 761.50 | 745.50 | 753.00 | 752.70 | 595,749 |
| Jun 17, 2024 | 751.50 | 751.50 | 742.50 | 750.50 | 750.20 | 444,714 |
| Jun 14, 2024 | 750.50 | 753.50 | 733.00 | 743.00 | 742.71 | 528,399 |
| Jun 13, 2024 | 779.00 | 779.00 | 749.00 | 756.00 | 755.70 | 576,409 |
| Jun 12, 2024 | 790.50 | 790.50 | 765.50 | 778.00 | 777.69 | 443,703 |
| Jun 11, 2024 | 785.00 | 792.50 | 773.50 | 773.50 | 773.19 | 593,617 |
| Jun 10, 2024 | 770.50 | 792.50 | 770.50 | 791.00 | 790.69 | 474,753 |
| Jun 7, 2024 | 798.00 | 802.50 | 773.50 | 789.00 | 788.69 | 328,216 |
| Jun 6, 2024 | 797.50 | 806.00 | 794.00 | 800.00 | 799.68 | 256,263 |
| Jun 5, 2024 | 805.50 | 807.00 | 789.92 | 798.00 | 797.68 | 259,962 |
| Jun 4, 2024 | 814.50 | 821.50 | 806.00 | 810.00 | 809.68 | 1,164,483 |
| Jun 3, 2024 | 801.00 | 823.21 | 798.00 | 819.00 | 818.68 | 406,012 |
| May 31, 2024 | 812.50 | 819.50 | 796.00 | 796.00 | 795.69 | 1,415,210 |
| May 30, 2024 | 818.00 | 829.00 | 810.00 | 816.50 | 816.18 | 584,754 |
| May 29, 2024 | 825.00 | 828.00 | 797.50 | 807.00 | 806.68 | 1,132,275 |
| May 28, 2024 | 819.00 | 832.50 | 810.50 | 826.00 | 825.67 | 639,118 |
| May 24, 2024 | 837.00 | 837.00 | 820.00 | 822.50 | 822.17 | 466,336 |
| May 23, 2024 | 811.00 | 827.50 | 811.00 | 820.50 | 820.18 | 755,709 |
| May 22, 2024 | 807.50 | 858.51 | 806.49 | 828.00 | 827.67 | 1,312,347 |
| May 21, 2024 | 797.50 | 824.35 | 789.00 | 814.00 | 813.68 | 468,907 |
| May 20, 2024 | 808.50 | 833.31 | 807.50 | 808.00 | 807.68 | 340,894 |
| May 17, 2024 | 801.50 | 831.83 | 800.00 | 808.00 | 807.68 | 1,512,308 |
| May 16, 2024 | 805.50 | 825.30 | 786.00 | 806.00 | 805.68 | 406,565 |
| May 15, 2024 | 810.00 | 825.69 | 799.00 | 803.50 | 803.18 | 691,750 |
Related Tickers
V2N.SG Vertu Motors PLC
0.7200
0.00%
MOTR.L Motorpoint Group Plc
139.00
+0.36%
AG1.DU AUTO1 Group
23.10
+1.85%
AG1.F AUTO1 Group SE
23.22
+2.65%
TRA.NZ Turners Automotive Group Limited
6.17
-0.96%
PINE.L Pinewood Technologies Group PLC
389.50
+0.78%
KAMUX.HE Kamux Oyj
2.0850
+1.71%
CV0.F Carvana Co.
269.40
-3.32%
AG1.DE AUTO1 Group SE
23.42
+2.54%
GPI Group 1 Automotive, Inc.
439.65
+0.21%