Inspiration Healthcare Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	28.000	28.000	27.950	28.000	28.000	1,481
2024-08-19	27.500	29.000	27.100	28.000	28.000	26,647
2024-08-16	27.500	27.778	27.000	27.500	27.500	57,575
2024-08-15	27.500	27.950	26.000	27.500	27.500	84,631
2024-08-14	27.000	28.000	26.000	27.500	27.500	24,317
2024-08-13	25.500	29.730	25.400	27.000	27.000	28,614
2024-08-12	25.500	26.000	25.000	25.500	25.500	10,537
2024-08-08	25.500	26.000	25.430	25.500	25.500	15,554
2024-08-07	25.500	25.900	25.400	25.500	25.500	6,776
2024-08-06	25.500	26.000	24.600	25.500	25.500	39,012
2024-08-05	26.000	26.000	25.000	25.500	25.500	101,888
2024-08-02	27.000	28.000	26.800	27.000	27.000	57,908
2024-08-01	27.000	27.800	27.000	27.000	27.000	2,570
2024-07-31	27.000	28.000	27.000	27.000	27.000	20,001
2024-07-30	27.000	28.000	26.000	27.000	27.000	45,346
2024-07-29	27.500	28.970	26.000	27.000	27.000	63,296
2024-07-26	23.000	29.490	22.700	26.500	26.500	540,031
2024-07-25	21.500	24.000	20.110	23.000	23.000	485,019
2024-07-24	19.000	19.980	18.800	19.000	19.000	80,763
2024-07-23	18.750	19.500	18.000	19.000	19.000	274,952
2024-07-22	18.000	20.000	17.900	18.750	18.750	335,182
2024-07-19	18.000	19.000	17.500	18.000	18.000	142,863
2024-07-18	17.500	19.900	17.000	18.000	18.000	99,074
2024-07-17	17.500	17.890	17.300	17.500	17.500	4,599
2024-07-16	17.500	18.000	17.500	17.500	17.500	28,711
2024-07-15	17.500	18.000	17.200	17.500	17.500	17,641
2024-07-12	17.250	17.500	17.000	17.500	17.500	60,721
2024-07-11	17.250	17.250	17.065	17.250	17.250	1,963
2024-07-10	17.250	17.500	17.000	17.250	17.250	25,904
2024-07-09	17.250	17.400	17.125	17.250	17.250	303,499
2024-07-08	17.500	17.500	17.000	17.250	17.250	401,765
2024-07-05	17.500	17.500	17.125	17.500	17.500	59,331
2024-07-04	17.500	18.000	17.000	17.500	17.500	33,662
2024-07-03	17.500	17.670	17.350	17.500	17.500	9,319
2024-07-02	17.500	17.730	17.300	17.500	17.500	117,901
2024-07-01	17.500	18.000	17.000	17.500	17.500	89,301
2024-06-28	17.500	18.000	16.950	17.500	17.500	607,447
2024-06-27	17.500	18.600	16.000	17.500	17.500	261,380
2024-06-26	15.950	21.000	15.950	17.500	17.500	581,260
2024-06-25	24.800	24.800	24.330	24.500	24.500	91,131
2024-06-24	26.500	27.000	24.000	24.900	24.900	400,191
2024-06-21	26.500	26.500	26.000	26.500	26.500	38,217
2024-06-20	26.500	27.000	26.000	26.500	26.500	59,810
2024-06-19	26.500	27.000	26.200	26.500	26.500	17,480
2024-06-18	26.500	27.000	26.500	26.500	26.500	48,555
2024-06-17	25.000	29.000	25.000	26.500	26.500	285,778
2024-06-14	20.500	27.000	20.441	24.500	24.500	573,075
2024-06-13	20.500	21.000	20.000	20.500	20.500	28,900
2024-06-12	20.000	21.000	19.000	20.500	20.500	188,679
2024-06-11	20.300	21.000	19.000	20.000	20.000	195,213
2024-06-10	20.300	21.000	19.600	20.300	20.300	71,155
2024-06-07	20.500	21.000	19.660	20.300	20.300	9,091
2024-06-06	20.500	21.400	20.000	21.400	21.400	8,265
2024-06-05	20.500	21.000	20.000	20.500	20.500	42,184
2024-06-04	20.500	21.000	20.000	20.500	20.500	39,563
2024-06-03	17.500	22.000	17.000	20.500	20.500	261,623
2024-05-31	16.500	18.000	16.500	17.500	17.500	107,503
2024-05-30	16.350	16.500	16.200	16.350	16.350	178,741
2024-05-29	16.350	16.500	16.200	16.200	16.200	131,327
2024-05-28	16.350	16.370	16.300	16.350	16.350	24,668

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-23	0.0021 GBP
2023-06-29	0.0041 GBP
2022-11-24	0.0021 GBP
2022-06-30	0.0041 GBP
2021-11-25	0.0021 GBP
2021-07-01	0.0040 GBP
2020-11-26	0.0020 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.