Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	39.500	39.900	39.500	39.500	39.500	2,000
2023-11-27	39.500	39.900	39.300	39.500	39.500	59,634
2023-11-24	39.500	40.800	39.000	40.800	40.800	11,211
2023-11-23	39.500	40.000	39.000	39.500	39.500	5,569
2023-11-22	39.500	39.900	39.500	39.500	39.295	25,591
2023-11-21	39.500	40.700	39.000	39.000	38.798	32,396
2023-11-20	39.500	40.000	39.030	39.500	39.295	20,553
2023-11-17	40.000	40.000	39.000	39.000	38.798	8,924
2023-11-16	40.000	40.500	38.200	40.000	39.792	15,398
2023-11-15	40.000	40.250	39.350	40.000	39.792	15,444
2023-11-14	40.000	40.000	39.350	40.000	39.792	10,843
2023-11-13	40.000	40.367	40.000	40.000	39.792	17,622
2023-11-10	40.000	41.000	39.000	40.000	39.792	96,081
2023-11-09	40.000	40.367	39.600	40.000	39.792	4,881
2023-11-08	40.500	40.500	39.600	40.000	39.792	22,001
2023-11-07	40.000	41.800	39.000	41.800	41.583	49,036
2023-11-06	39.500	40.560	38.200	40.000	39.792	47,727
2023-11-03	39.500	39.940	39.500	39.500	39.295	8,456
2023-11-02	39.000	39.960	39.000	39.000	38.798	28,950
2023-11-01	39.000	39.000	38.060	39.000	38.798	46,483
2023-10-31	39.000	39.200	37.200	39.000	38.798	11,399
2023-10-30	39.500	40.000	38.000	39.000	38.798	30,965
2023-10-27	39.500	40.500	39.000	39.500	39.295	72,632
2023-10-26	39.500	40.500	39.250	39.500	39.295	9,877
2023-10-25	38.500	41.000	38.000	39.500	39.295	47,141
2023-10-24	36.165	39.000	36.165	38.000	37.803	81,484
2023-10-23	36.000	36.650	36.000	36.000	35.813	17,385
2023-10-20	36.000	36.650	35.650	36.000	35.813	71,937
2023-10-19	36.000	36.800	36.000	36.000	35.813	18,621
2023-10-18	36.500	38.000	36.000	36.000	35.813	49,561
2023-10-17	35.000	37.820	34.125	36.500	36.311	54,643
2023-10-16	33.000	37.000	33.000	35.000	34.818	127,123
2023-10-13	31.800	33.500	31.800	32.500	32.331	111,837
2023-10-12	29.600	32.500	29.600	31.000	30.839	132,053
2023-10-11	31.100	31.100	29.000	29.500	29.347	235,616
2023-10-10	34.500	35.000	31.000	33.000	32.829	121,306
2023-10-09	37.000	37.000	32.000	34.500	34.321	51,962
2023-10-06	39.000	39.495	38.000	38.500	38.300	232,470
2023-10-05	39.000	40.000	38.000	39.000	38.798	5,696
2023-10-04	42.000	42.000	39.000	40.000	39.792	52,736
2023-10-03	42.000	42.340	41.040	42.000	41.782	5,829
2023-10-02	42.000	43.000	41.240	43.000	42.777	39,822
2023-09-29	42.950	42.950	41.155	42.000	41.782	107,949
2023-09-28	43.500	44.000	42.060	43.000	42.777	4,629
2023-09-27	43.150	43.150	42.000	42.000	41.782	16,108
2023-09-26	44.000	44.000	43.150	44.000	43.772	7,426
2023-09-25	44.000	44.000	43.150	44.000	43.772	6,581
2023-09-22	44.000	45.000	43.255	44.000	43.772	10,741
2023-09-21	44.000	44.065	43.150	44.000	43.772	10,297
2023-09-20	44.500	44.500	43.150	44.500	44.269	9,527
2023-09-19	44.500	46.000	43.000	43.200	42.976	20,648
2023-09-18	44.500	44.500	43.090	44.500	44.269	24
2023-09-15	44.500	44.700	43.375	44.500	44.269	202,893
2023-09-14	44.500	44.500	43.360	44.500	44.269	15,740
2023-09-13	44.500	44.700	43.450	44.500	44.269	1,077
2023-09-12	44.000	44.700	43.065	44.500	44.269	37,339
2023-09-11	44.000	44.700	43.060	44.000	43.772	1,013
2023-09-08	44.000	44.700	43.060	44.000	43.772	56,579
2023-09-07	44.000	44.000	43.100	44.000	43.772	61,298
2023-09-06	44.000	44.880	43.376	44.000	43.772	2,723

← NewerPage 13 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.