Inchcape PLC（INCH.L）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 841.50 | 851.00 | 838.50 | 843.50 | +0.00% | 1,469,356 |
| 2026-09-01 | 839.00 | 850.00 | 830.50 | 843.50 | -0.71% | 531,392 |
| 2026-08-28 | 822.50 | 854.00 | 822.50 | 849.50 | +1.43% | 842,253 |
| 2026-08-27 | 818.00 | 849.50 | 818.00 | 837.50 | -0.06% | 480,935 |
| 2026-08-26 | 817.00 | 840.52 | 817.00 | 838.00 | +2.13% | 2,079,392 |
| 2026-08-25 | 805.50 | 833.50 | 805.50 | 820.50 | -0.30% | 376,995 |
| 2026-08-24 | 826.00 | 834.00 | 821.50 | 823.00 | -0.90% | 341,979 |
| 2026-08-21 | 806.00 | 830.50 | 806.00 | 830.50 | +2.22% | 309,528 |
| 2026-08-20 | 815.00 | 821.50 | 809.00 | 812.50 | -0.61% | 847,312 |
| 2026-08-19 | 799.00 | 819.50 | 799.00 | 817.50 | +0.12% | 530,141 |
| 2026-08-18 | 821.50 | 828.00 | 816.50 | 816.50 | +0.06% | 438,845 |
| 2026-08-17 | 811.50 | 830.50 | 811.50 | 816.00 | -1.15% | 517,404 |
| 2026-08-14 | 838.50 | 838.50 | 817.00 | 825.50 | +0.79% | 525,064 |
| 2026-08-13 | 823.50 | 831.00 | 818.00 | 819.00 | -0.18% | 619,301 |
| 2026-08-12 | 847.50 | 847.50 | 818.00 | 820.50 | -0.85% | 1,334,577 |
| 2026-08-11 | 839.50 | 839.50 | 825.50 | 827.50 | -0.48% | 494,323 |
| 2026-08-10 | 855.00 | 855.00 | 831.50 | 831.50 | -0.72% | 1,131,026 |
| 2026-08-07 | 819.50 | 837.50 | 819.50 | 837.50 | +1.33% | 1,767,652 |
| 2026-08-06 | 830.00 | 840.50 | 825.00 | 826.50 | -2.02% | 594,267 |
| 2026-08-05 | 844.50 | 850.00 | 835.50 | 843.50 | +0.36% | 472,461 |
| 2026-08-04 | 840.50 | 849.00 | 826.00 | 840.50 | +0.06% | 1,256,890 |
| 2026-08-03 | 844.00 | 849.00 | 827.50 | 840.00 | +0.18% | 2,391,692 |
| 2026-07-31 | 857.00 | 857.50 | 838.50 | 838.50 | -1.87% | 517,665 |
| 2026-07-30 | 854.50 | 859.50 | 842.50 | 854.50 | -0.18% | 1,176,067 |
| 2026-07-29 | 839.50 | 870.50 | 832.00 | 856.00 | +3.69% | 1,724,248 |
| 2026-07-28 | 829.50 | 849.50 | 791.50 | 825.50 | +0.43% | 1,972,066 |
| 2026-07-27 | 822.00 | 835.50 | 822.00 | 822.00 | -0.42% | 715,763 |
| 2026-07-24 | 810.00 | 825.50 | 808.50 | 825.50 | +1.91% | 264,377 |
| 2026-07-23 | 818.50 | 826.00 | 807.50 | 810.00 | -1.70% | 317,133 |
| 2026-07-22 | 801.00 | 826.00 | 799.50 | 824.00 | +2.62% | 501,177 |
| 2026-07-21 | 795.00 | 803.00 | 787.00 | 803.00 | +0.50% | 637,961 |
| 2026-07-20 | 796.50 | 806.50 | 792.00 | 799.00 | +0.13% | 367,970 |
| 2026-07-17 | 795.50 | 806.50 | 790.25 | 798.00 | +0.25% | 416,675 |
| 2026-07-16 | 796.00 | 796.00 | 785.00 | 796.00 | +0.44% | 420,856 |
| 2026-07-15 | 779.50 | 794.00 | 776.00 | 792.50 | +1.34% | 348,999 |
| 2026-07-14 | 777.00 | 782.50 | 771.50 | 782.00 | +0.45% | 293,693 |
| 2026-07-13 | 774.50 | 779.50 | 769.00 | 778.50 | +0.32% | 392,900 |
| 2026-07-10 | 763.50 | 778.50 | 763.50 | 776.00 | +1.11% | 469,997 |
| 2026-07-09 | 769.50 | 769.50 | 759.50 | 767.50 | +0.79% | 497,818 |
| 2026-07-08 | 771.00 | 774.50 | 758.50 | 761.50 | -1.36% | 633,688 |
| 2026-07-07 | 770.50 | 781.00 | 770.50 | 772.00 | -0.26% | 357,968 |
| 2026-07-06 | 798.50 | 798.50 | 774.00 | 774.00 | -0.71% | 458,462 |
| 2026-07-03 | 778.00 | 783.50 | 769.50 | 779.50 | +1.04% | 590,924 |
| 2026-07-02 | 764.50 | 779.50 | 764.50 | 771.50 | -0.64% | 1,365,556 |
| 2026-07-01 | 789.50 | 789.50 | 760.00 | 776.50 | +0.71% | 757,482 |
| 2026-06-30 | 754.50 | 777.00 | 754.50 | 771.00 | -0.19% | 942,963 |
| 2026-06-29 | 780.50 | 790.50 | 771.00 | 772.50 | -1.84% | 583,662 |
| 2026-06-26 | 797.50 | 800.00 | 783.50 | 787.00 | -1.13% | 583,354 |
| 2026-06-25 | 799.00 | 807.00 | 796.00 | 796.00 | -0.75% | 585,058 |
| 2026-06-24 | 815.50 | 815.50 | 792.50 | 802.00 | +0.00% | 781,041 |
| 2026-06-23 | 806.50 | 806.50 | 790.50 | 802.00 | -0.12% | 1,372,088 |
| 2026-06-22 | 812.00 | 812.00 | 800.00 | 803.00 | +0.00% | 548,052 |
| 2026-06-19 | 814.00 | 815.00 | 803.00 | 803.00 | -1.35% | 1,567,451 |
| 2026-06-18 | 816.50 | 820.00 | 804.00 | 814.00 | -0.97% | 1,000,865 |
| 2026-06-17 | 826.50 | 829.00 | 810.50 | 822.00 | -0.06% | 782,656 |
| 2026-06-16 | 844.50 | 844.50 | 815.50 | 822.50 | -0.24% | 631,121 |
| 2026-06-15 | 845.00 | 845.00 | 817.00 | 824.50 | -0.06% | 1,070,680 |
| 2026-06-12 | 835.00 | 835.00 | 820.00 | 825.00 | +1.16% | 842,895 |
| 2026-06-11 | 800.00 | 822.50 | 800.00 | 815.50 | +0.06% | 662,181 |
| 2026-06-10 | 808.50 | 820.55 | 808.00 | 815.00 | +1.37% | 645,486 |
| 2026-06-09 | 813.00 | 824.50 | 801.50 | 804.00 | -1.05% | 659,670 |
| 2026-06-08 | 840.00 | 840.00 | 810.00 | 812.50 | -0.98% | 2,337,635 |
| 2026-06-05 | 804.00 | 828.00 | 804.00 | 820.50 | +0.00% | 469,900 |
| 2026-06-04 | 827.50 | 834.50 | 820.50 | 820.50 | -0.67% | 792,670 |
| 2026-06-03 | 850.00 | 850.00 | 826.00 | 826.00 | -1.43% | 810,973 |
| 2026-06-02 | 833.50 | 846.50 | 828.50 | 838.00 | +1.09% | 979,241 |
| 2026-06-01 | 842.50 | 849.00 | 828.00 | 829.00 | -1.95% | 647,162 |
| 2026-05-29 | 844.50 | 850.50 | 840.00 | 845.50 | +0.77% | 1,162,625 |
| 2026-05-28 | 850.00 | 850.00 | 833.83 | 839.00 | -0.94% | 633,511 |
| 2026-05-27 | 825.00 | 854.00 | 825.00 | 847.00 | +0.83% | 552,236 |
| 2026-05-26 | 850.00 | 853.50 | 840.00 | 840.00 | +0.06% | 562,752 |
| 2026-05-22 | 817.50 | 840.50 | 817.50 | 839.50 | +2.57% | 342,693 |
| 2026-05-21 | 800.00 | 828.00 | 800.00 | 818.50 | -0.18% | 736,508 |
| 2026-05-20 | 800.00 | 823.00 | 800.00 | 820.00 | +1.17% | 1,305,207 |
| 2026-05-19 | 815.50 | 820.00 | 810.50 | 810.50 | -0.43% | 421,743 |
| 2026-05-18 | 802.00 | 818.00 | 802.00 | 814.00 | +0.31% | 427,715 |
| 2026-05-15 | 807.00 | 816.50 | 801.00 | 811.50 | -1.10% | 1,266,717 |
| 2026-05-14 | 837.00 | 837.00 | 817.50 | 820.50 | +0.06% | 631,784 |
| 2026-05-13 | 791.50 | 821.50 | 791.50 | 820.00 | +1.36% | 1,313,513 |
| 2026-05-12 | 831.00 | 834.50 | 809.00 | 809.00 | -1.46% | 843,463 |
| 2026-05-11 | 822.50 | 824.00 | 812.50 | 821.00 | -0.27% | 752,780 |
| 2026-05-08 | 828.00 | 830.40 | 820.00 | 823.20 | -0.41% | 1,084,800 |
| 2026-05-07 | 819.80 | 829.00 | 818.20 | 826.60 | -1.62% | 922,384 |
| 2026-05-06 | 835.40 | 858.00 | 830.80 | 840.20 | +1.74% | 833,644 |
| 2026-05-05 | 829.40 | 836.60 | 823.40 | 825.80 | -1.05% | 648,938 |
| 2026-05-01 | 809.80 | 836.40 | 809.80 | 834.60 | +1.02% | 358,628 |
| 2026-04-30 | 817.00 | 830.60 | 811.40 | 826.20 | +1.62% | 1,769,493 |
| 2026-04-29 | 812.20 | 832.00 | 808.40 | 813.00 | +0.10% | 636,917 |
| 2026-04-28 | 812.20 | 817.60 | 805.20 | 812.20 | +0.05% | 632,579 |
| 2026-04-27 | 807.40 | 811.80 | 802.40 | 811.80 | +1.12% | 933,541 |
| 2026-04-24 | 790.20 | 808.20 | 790.20 | 802.80 | +0.80% | 763,964 |
| 2026-04-23 | 804.40 | 818.40 | 789.60 | 796.40 | -2.23% | 1,318,951 |
| 2026-04-22 | 826.80 | 826.80 | 814.20 | 814.60 | -0.66% | 802,130 |
| 2026-04-21 | 827.80 | 827.80 | 814.20 | 820.00 | +0.86% | 515,833 |
| 2026-04-20 | 818.00 | 821.80 | 806.60 | 813.00 | -0.88% | 413,277 |
| 2026-04-17 | 805.00 | 826.00 | 800.80 | 820.20 | +2.04% | 656,336 |
| 2026-04-16 | 798.60 | 806.00 | 798.60 | 803.80 | +0.65% | 577,335 |
| 2026-04-15 | 820.00 | 820.00 | 794.00 | 798.60 | -1.41% | 766,584 |
| 2026-04-14 | 803.40 | 810.40 | 796.20 | 810.00 | +1.50% | 928,107 |
| 2026-04-13 | 805.20 | 805.20 | 773.80 | 798.00 | +0.66% | 474,900 |
| 2026-04-10 | 770.00 | 802.60 | 770.00 | 792.80 | +0.48% | 913,261 |
| 2026-04-09 | 804.20 | 814.60 | 784.60 | 789.00 | -2.88% | 936,029 |
| 2026-04-08 | 790.20 | 818.80 | 789.80 | 812.40 | +5.51% | 972,643 |
| 2026-04-07 | 766.40 | 791.00 | 766.40 | 770.00 | -1.22% | 603,015 |
| 2026-04-02 | 773.50 | 782.50 | 769.50 | 779.50 | -0.32% | 938,946 |
| 2026-04-01 | 755.00 | 782.00 | 755.00 | 782.00 | +4.27% | 1,441,523 |
| 2026-03-31 | 768.50 | 780.50 | 750.00 | 750.00 | -2.28% | 1,468,274 |
| 2026-03-30 | 780.00 | 789.50 | 764.50 | 767.50 | -2.54% | 892,282 |
| 2026-03-27 | 809.50 | 809.50 | 787.50 | 787.50 | -2.30% | 1,020,530 |
| 2026-03-26 | 795.00 | 809.50 | 790.00 | 806.00 | +0.62% | 478,601 |
| 2026-03-25 | 796.50 | 801.00 | 793.50 | 801.00 | +1.39% | 425,117 |
| 2026-03-24 | 788.00 | 790.50 | 778.50 | 790.00 | +0.51% | 441,009 |
| 2026-03-23 | 773.50 | 799.50 | 759.50 | 786.00 | +0.38% | 694,152 |
| 2026-03-20 | 780.00 | 787.50 | 770.50 | 783.00 | +0.90% | 2,466,239 |
| 2026-03-19 | 783.50 | 785.50 | 774.00 | 776.00 | -2.14% | 888,091 |
| 2026-03-18 | 803.50 | 807.00 | 788.00 | 793.00 | -0.63% | 1,210,231 |
| 2026-03-17 | 795.00 | 802.50 | 791.50 | 798.00 | +0.31% | 563,844 |
| 2026-03-16 | 817.00 | 817.00 | 787.00 | 795.50 | -0.31% | 403,904 |
| 2026-03-13 | 800.00 | 807.50 | 794.00 | 798.00 | -1.42% | 500,268 |
| 2026-03-12 | 808.00 | 821.50 | 807.00 | 809.50 | -1.10% | 836,054 |
| 2026-03-11 | 808.00 | 821.50 | 800.50 | 818.50 | +1.43% | 949,232 |
| 2026-03-10 | 798.50 | 816.00 | 798.00 | 807.00 | +2.09% | 935,194 |
| 2026-03-09 | 793.00 | 797.00 | 785.50 | 790.50 | -2.65% | 387,790 |
| 2026-03-06 | 834.50 | 837.00 | 809.00 | 812.00 | -1.87% | 785,618 |
| 2026-03-05 | 800.50 | 837.00 | 800.50 | 827.50 | +2.80% | 796,359 |
| 2026-03-04 | 775.00 | 809.00 | 775.00 | 805.00 | +1.96% | 869,799 |
| 2026-03-03 | 854.00 | 854.00 | 772.50 | 789.50 | -9.25% | 3,257,632 |
| 2026-03-02 | 875.50 | 875.50 | 861.50 | 870.00 | -2.08% | 1,019,679 |
| 2026-02-27 | 889.50 | 895.00 | 879.00 | 888.50 | -0.17% | 981,266 |
| 2026-02-26 | 876.00 | 891.00 | 876.00 | 890.00 | +0.79% | 262,511 |
| 2026-02-25 | 860.00 | 888.50 | 860.00 | 883.00 | +0.23% | 362,707 |
| 2026-02-24 | 873.00 | 887.00 | 862.50 | 881.00 | +1.03% | 586,462 |
| 2026-02-23 | 886.50 | 886.50 | 867.50 | 872.00 | -1.47% | 530,909 |
| 2026-02-20 | 877.50 | 891.50 | 877.50 | 885.00 | -0.06% | 486,781 |
| 2026-02-19 | 884.00 | 890.50 | 873.50 | 885.50 | +0.74% | 813,646 |
| 2026-02-18 | 852.00 | 884.00 | 838.50 | 879.00 | +5.02% | 889,847 |
| 2026-02-17 | 850.00 | 850.00 | 829.00 | 837.00 | +0.06% | 413,671 |
| 2026-02-16 | 820.50 | 844.00 | 820.50 | 836.50 | -0.54% | 437,161 |
| 2026-02-13 | 821.00 | 845.50 | 821.00 | 841.00 | +0.12% | 501,692 |
| 2026-02-12 | 873.50 | 873.50 | 833.50 | 840.00 | -1.93% | 940,054 |
| 2026-02-11 | 852.50 | 862.00 | 845.50 | 856.50 | +0.82% | 635,939 |
| 2026-02-10 | 846.00 | 852.00 | 835.00 | 849.50 | +1.19% | 1,144,392 |
| 2026-02-09 | 834.00 | 839.50 | 829.00 | 839.50 | +1.02% | 687,246 |
| 2026-02-06 | 825.00 | 840.00 | 824.50 | 831.00 | +0.12% | 917,722 |
| 2026-02-05 | 832.50 | 835.00 | 824.00 | 830.00 | -0.42% | 647,176 |
| 2026-02-04 | 824.00 | 839.50 | 818.98 | 833.50 | +1.21% | 1,131,289 |
| 2026-02-03 | 822.00 | 825.50 | 818.50 | 823.50 | +0.24% | 851,400 |
| 2026-02-02 | 819.50 | 823.50 | 815.50 | 821.50 | +0.61% | 1,572,969 |
| 2026-01-30 | 805.00 | 823.50 | 805.00 | 816.50 | -0.18% | 1,204,795 |
| 2026-01-29 | 819.00 | 824.50 | 812.50 | 818.00 | +0.37% | 1,296,117 |
| 2026-01-28 | 798.50 | 823.00 | 798.50 | 815.00 | +0.18% | 739,115 |
| 2026-01-27 | 811.00 | 820.00 | 802.00 | 813.50 | +1.50% | 809,694 |
| 2026-01-26 | 811.00 | 816.00 | 801.50 | 801.50 | -1.05% | 635,621 |
| 2026-01-23 | 820.50 | 820.50 | 789.00 | 810.00 | +1.06% | 921,301 |
| 2026-01-22 | 797.50 | 805.50 | 793.50 | 801.50 | +1.07% | 1,044,543 |
| 2026-01-21 | 791.00 | 796.50 | 780.00 | 793.00 | +1.02% | 1,566,409 |
| 2026-01-20 | 797.00 | 797.00 | 781.50 | 785.00 | -0.38% | 663,721 |
| 2026-01-19 | 781.00 | 794.00 | 775.00 | 788.00 | +0.32% | 497,477 |
| 2026-01-16 | 794.50 | 794.50 | 781.00 | 785.50 | -0.51% | 613,760 |
| 2026-01-15 | 797.00 | 798.50 | 785.50 | 789.50 | -0.82% | 591,239 |
| 2026-01-14 | 786.00 | 797.00 | 780.50 | 796.00 | +1.40% | 708,459 |
| 2026-01-13 | 799.50 | 799.50 | 780.00 | 785.00 | -0.88% | 405,716 |
| 2026-01-12 | 786.50 | 792.00 | 778.00 | 792.00 | +1.15% | 1,055,108 |
| 2026-01-09 | 774.50 | 787.50 | 774.50 | 783.00 | +0.97% | 1,676,667 |
| 2026-01-08 | 766.00 | 775.50 | 760.50 | 775.50 | +0.71% | 391,703 |
| 2026-01-07 | 773.50 | 773.50 | 758.50 | 770.00 | -0.26% | 484,163 |
| 2026-01-06 | 760.50 | 772.00 | 760.50 | 772.00 | +0.39% | 323,004 |
| 2026-01-05 | 751.50 | 773.50 | 751.50 | 769.00 | -0.06% | 1,145,564 |
| 2026-01-02 | 769.50 | 771.00 | 756.00 | 769.50 | +0.07% | 341,808 |
| 2025-12-31 | 774.00 | 774.00 | 766.50 | 769.00 | -0.71% | 95,930 |
| 2025-12-30 | 780.50 | 788.50 | 767.50 | 774.50 | +0.13% | 390,950 |
| 2025-12-29 | 755.00 | 773.50 | 755.00 | 773.50 | +0.72% | 216,456 |
| 2025-12-24 | 764.00 | 776.00 | 764.00 | 768.00 | -1.03% | 135,384 |
| 2025-12-23 | 782.50 | 782.50 | 765.66 | 776.00 | +0.06% | 439,952 |
| 2025-12-22 | 783.50 | 783.50 | 773.50 | 775.50 | -0.39% | 438,851 |
| 2025-12-19 | 785.50 | 786.50 | 776.50 | 778.50 | -0.38% | 4,165,915 |
| 2025-12-18 | 779.50 | 786.00 | 763.50 | 781.50 | +1.10% | 733,311 |
| 2025-12-17 | 763.00 | 780.00 | 760.00 | 773.00 | +1.31% | 1,421,981 |
| 2025-12-16 | 760.00 | 769.50 | 754.50 | 763.00 | +0.79% | 964,894 |
| 2025-12-15 | 756.00 | 766.00 | 749.50 | 757.00 | -0.33% | 603,850 |
| 2025-12-12 | 768.00 | 770.50 | 759.50 | 759.50 | -0.85% | 617,689 |
| 2025-12-11 | 760.50 | 772.00 | 756.50 | 766.00 | +1.19% | 659,669 |
| 2025-12-10 | 769.00 | 769.00 | 751.50 | 757.00 | +0.26% | 738,831 |
| 2025-12-09 | 750.00 | 760.50 | 750.00 | 755.00 | -0.20% | 474,491 |
| 2025-12-08 | 769.00 | 769.00 | 756.50 | 756.50 | -0.85% | 380,484 |
| 2025-12-05 | 763.00 | 765.50 | 760.50 | 763.00 | -0.13% | 283,561 |
| 2025-12-04 | 774.50 | 774.50 | 759.00 | 764.00 | +0.66% | 597,958 |
| 2025-12-03 | 751.00 | 760.00 | 750.00 | 759.00 | +0.40% | 792,744 |
| 2025-12-02 | 763.00 | 766.50 | 746.50 | 756.00 | -1.11% | 703,926 |
| 2025-12-01 | 769.50 | 772.00 | 757.00 | 764.50 | -0.78% | 679,166 |
| 2025-11-28 | 771.00 | 772.50 | 765.00 | 770.50 | +0.46% | 454,888 |
| 2025-11-27 | 757.00 | 770.50 | 755.00 | 767.00 | +0.92% | 366,886 |
| 2025-11-26 | 760.50 | 761.00 | 749.50 | 760.00 | +0.20% | 447,462 |
| 2025-11-25 | 755.00 | 763.00 | 749.00 | 758.50 | +0.60% | 458,195 |
| 2025-11-24 | 745.00 | 756.00 | 739.00 | 754.00 | +1.21% | 1,338,873 |
| 2025-11-21 | 728.50 | 747.00 | 720.00 | 745.00 | +3.04% | 599,598 |
| 2025-11-20 | 723.00 | 739.50 | 723.00 | 723.00 | -1.30% | 451,864 |
| 2025-11-19 | 724.50 | 739.50 | 724.50 | 732.50 | +0.55% | 441,622 |
| 2025-11-18 | 720.00 | 732.00 | 720.00 | 728.50 | -1.02% | 1,307,949 |
| 2025-11-17 | 746.50 | 750.50 | 736.00 | 736.00 | -1.67% | 614,126 |
| 2025-11-14 | 748.00 | 751.00 | 741.00 | 748.50 | -0.47% | 603,095 |
| 2025-11-13 | 756.00 | 760.50 | 743.00 | 752.00 | -0.79% | 798,327 |
| 2025-11-12 | 756.50 | 763.00 | 755.50 | 758.00 | +0.13% | 351,948 |
| 2025-11-11 | 760.00 | 766.00 | 755.00 | 757.00 | +0.46% | 911,098 |
| 2025-11-10 | 728.00 | 760.50 | 727.50 | 753.50 | +1.01% | 1,322,903 |
| 2025-11-07 | 747.00 | 748.50 | 727.00 | 746.00 | +0.61% | 636,137 |
| 2025-11-06 | 750.00 | 753.50 | 740.11 | 741.50 | -1.13% | 1,840,426 |
| 2025-11-05 | 740.50 | 753.50 | 736.50 | 750.00 | +0.33% | 281,712 |
| 2025-11-04 | 741.00 | 760.00 | 740.20 | 747.50 | -1.58% | 529,092 |
| 2025-11-03 | 764.50 | 765.50 | 753.00 | 759.50 | -0.59% | 291,311 |
| 2025-10-31 | 754.50 | 767.50 | 754.50 | 764.00 | +0.00% | 740,824 |
| 2025-10-30 | 760.50 | 775.50 | 760.50 | 764.00 | -0.91% | 505,895 |
| 2025-10-29 | 786.50 | 786.50 | 769.50 | 771.00 | +0.00% | 484,918 |
| 2025-10-28 | 772.50 | 777.00 | 761.00 | 771.00 | +0.78% | 1,104,564 |
| 2025-10-27 | 770.00 | 772.50 | 761.50 | 765.00 | -0.52% | 478,010 |
| 2025-10-24 | 768.50 | 769.50 | 759.00 | 769.00 | +1.05% | 432,841 |
| 2025-10-23 | 749.50 | 764.00 | 742.00 | 761.00 | +2.49% | 1,023,981 |
| 2025-10-22 | 737.50 | 746.50 | 732.00 | 742.50 | +1.43% | 1,354,295 |
| 2025-10-21 | 714.00 | 736.50 | 714.00 | 732.00 | +1.46% | 424,712 |
| 2025-10-20 | 689.50 | 723.00 | 689.50 | 721.50 | +3.59% | 580,385 |
| 2025-10-17 | 691.50 | 701.00 | 684.00 | 696.50 | -0.57% | 568,617 |
| 2025-10-16 | 701.00 | 707.00 | 685.00 | 700.50 | -0.50% | 748,152 |
| 2025-10-15 | 723.00 | 723.00 | 691.50 | 704.00 | -1.88% | 726,036 |
| 2025-10-14 | 725.50 | 733.50 | 717.00 | 717.50 | -2.05% | 1,402,773 |
| 2025-10-13 | 713.50 | 736.00 | 713.50 | 732.50 | +1.45% | 727,507 |
| 2025-10-10 | 731.00 | 734.68 | 720.00 | 722.00 | -0.07% | 477,031 |
| 2025-10-09 | 716.50 | 722.50 | 713.00 | 722.50 | +0.98% | 687,214 |
| 2025-10-08 | 724.50 | 724.50 | 709.00 | 715.50 | +1.06% | 3,597,242 |
| 2025-10-07 | 694.50 | 714.50 | 694.50 | 708.00 | -0.49% | 372,687 |
| 2025-10-06 | 700.00 | 721.00 | 700.00 | 711.50 | -0.70% | 439,132 |
| 2025-10-03 | 682.50 | 716.50 | 682.50 | 716.50 | +2.43% | 529,132 |
| 2025-10-02 | 704.50 | 711.00 | 695.00 | 699.50 | -0.14% | 1,662,456 |
| 2025-10-01 | 678.00 | 705.00 | 678.00 | 700.50 | +1.16% | 662,801 |
| 2025-09-30 | 689.50 | 700.00 | 688.45 | 692.50 | -0.29% | 686,515 |
| 2025-09-29 | 675.50 | 697.50 | 675.50 | 694.50 | +2.13% | 722,464 |
| 2025-09-26 | 677.50 | 683.50 | 675.00 | 680.00 | +0.44% | 646,091 |
| 2025-09-25 | 674.00 | 687.00 | 674.00 | 677.00 | -0.88% | 432,420 |
| 2025-09-24 | 691.50 | 691.50 | 676.50 | 683.00 | -0.51% | 973,281 |
| 2025-09-23 | 677.50 | 689.00 | 676.50 | 686.50 | +1.55% | 708,454 |
| 2025-09-22 | 681.00 | 682.50 | 675.00 | 676.00 | -0.73% | 416,784 |
| 2025-09-19 | 672.00 | 686.00 | 672.00 | 681.00 | -0.29% | 2,002,227 |
| 2025-09-18 | 689.50 | 695.50 | 675.50 | 683.00 | +3.09% | 1,488,315 |
| 2025-09-17 | 641.00 | 662.50 | 641.00 | 662.50 | +3.43% | 1,057,927 |
| 2025-09-16 | 653.50 | 658.00 | 640.50 | 640.50 | -1.91% | 2,153,857 |
| 2025-09-15 | 653.50 | 660.50 | 652.50 | 653.00 | -0.31% | 500,051 |
| 2025-09-12 | 667.50 | 667.50 | 654.50 | 655.00 | -1.28% | 380,336 |
| 2025-09-11 | 659.50 | 664.00 | 653.00 | 663.50 | +0.53% | 652,107 |
| 2025-09-10 | 665.50 | 666.50 | 656.50 | 660.00 | -0.38% | 506,719 |
| 2025-09-09 | 673.00 | 677.50 | 661.50 | 662.50 | -1.56% | 693,241 |
| 2025-09-08 | 689.00 | 689.00 | 669.82 | 673.00 | +0.00% | 494,237 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+9.06%）。最弱月份：3月（-7.67%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Inchcape PLC（INCH.L）最新收盘价是多少？
2026-09-02 收于 843.50，来自Closelook数据湖的每日价格记录。
INCH.L 的52周最高价和最低价是多少？
过去52周最高 895.00、最低 640.50（截至 2026-09-02）。
Inchcape PLC 历史上最强和最弱的月份是哪个？
历史上，INCH.L 最强的日历月份是10月（平均 +9.06%），最弱的是3月（平均 -7.67%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的422根日线计算。