Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	16.350	16.350	16.255	16.350	16.350	19,937
2024-05-22	16.250	16.500	16.028	16.350	16.350	318,043
2024-05-21	16.250	16.450	16.056	16.250	16.250	249,376
2024-05-20	16.250	16.300	16.056	16.250	16.250	150,489
2024-05-17	16.100	16.500	16.000	16.250	16.250	113,252
2024-05-16	16.100	16.100	15.712	16.100	16.100	20,863
2024-05-15	16.100	16.500	15.708	16.100	16.100	107,497
2024-05-14	15.850	16.500	15.750	16.100	16.100	805,098
2024-05-13	16.000	16.500	15.600	15.850	15.850	245,039
2024-05-10	15.750	16.500	15.500	16.000	16.000	39,466
2024-05-09	16.750	17.000	15.969	16.000	16.000	113,159
2024-05-08	16.750	16.750	16.200	16.750	16.750	22,493
2024-05-07	16.750	16.750	16.500	16.750	16.750	136,274
2024-05-03	16.750	16.788	16.550	16.750	16.750	134,637
2024-05-02	17.000	17.500	16.500	16.750	16.750	403,033
2024-05-01	20.500	21.000	16.500	17.000	17.000	1,632,781
2024-04-30	31.000	31.500	29.000	31.000	31.000	15,896
2024-04-29	31.500	31.950	30.000	31.000	31.000	64,111
2024-04-26	31.500	31.990	31.020	31.500	31.500	13,008
2024-04-25	31.500	32.000	31.000	31.500	31.500	64,458
2024-04-24	31.500	33.000	31.002	31.500	31.500	30,521
2024-04-23	29.500	32.000	29.000	31.500	31.500	85,378
2024-04-22	29.000	30.000	29.000	29.500	29.500	73,546
2024-04-19	29.000	29.400	28.000	29.000	29.000	25,987
2024-04-18	28.500	29.500	28.000	29.500	29.500	57,713
2024-04-17	28.500	28.990	28.000	28.500	28.500	15,730
2024-04-16	28.800	28.990	28.000	28.500	28.500	4,202
2024-04-15	28.800	29.000	28.800	28.800	28.800	1,855
2024-04-12	28.800	29.000	28.800	28.800	28.800	3,941
2024-04-11	28.800	28.996	28.755	28.800	28.800	26,213
2024-04-10	28.800	28.900	28.600	28.800	28.800	1,061
2024-04-09	28.800	29.000	28.755	28.800	28.800	13,232
2024-04-08	28.800	30.000	28.000	28.800	28.800	31,544
2024-04-05	28.800	28.995	28.755	28.800	28.800	6,424
2024-04-04	28.800	29.000	28.000	28.800	28.800	109,111
2024-04-03	28.601	29.000	28.601	28.800	28.800	79,532
2024-04-02	28.500	29.000	28.040	28.500	28.500	73,426
2024-03-28	28.500	29.000	28.175	28.500	28.500	114,285
2024-03-27	29.500	30.000	28.500	28.500	28.500	11,209
2024-03-26	29.500	30.000	29.000	29.500	29.500	1,033,291
2024-03-25	29.800	30.000	29.500	29.500	29.500	10,832
2024-03-22	29.800	29.800	29.000	29.800	29.800	771,759
2024-03-21	29.800	29.800	29.400	29.800	29.800	861,569
2024-03-20	30.300	31.000	29.600	29.800	29.800	224,226
2024-03-19	28.500	30.300	28.175	30.300	30.300	58,673
2024-03-18	31.000	32.000	28.050	28.500	28.500	69,146
2024-03-15	31.000	31.240	29.042	30.000	30.000	39,381
2024-03-14	30.500	32.000	30.000	31.000	31.000	19,900
2024-03-13	33.000	33.000	30.000	30.000	30.000	138,613
2024-03-12	33.500	33.500	33.000	33.500	33.500	17,312
2024-03-11	33.500	33.990	33.000	33.500	33.500	50,290
2024-03-08	33.500	34.000	33.000	33.500	33.500	1,643
2024-03-07	35.500	36.000	33.000	33.500	33.500	75,163
2024-03-06	35.500	36.000	34.660	35.500	35.500	10,561
2024-03-05	35.500	35.500	35.000	35.500	35.500	2,971
2024-03-04	35.500	35.500	34.021	35.500	35.500	11,011
2024-03-01	35.500	35.500	35.194	35.500	35.500	784
2024-02-29	35.500	35.500	34.933	35.500	35.500	12,970
2024-02-28	35.500	35.500	35.000	35.500	35.500	5,509
2024-02-27	35.500	36.000	35.025	35.500	35.500	2,928

← NewerPage 11 of 21 · 1,253 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.