Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	44.000	45.000	43.200	44.000	43.772	54,325
2023-09-04	45.000	45.880	43.600	44.000	43.772	21,493
2023-09-01	45.000	45.000	44.150	45.000	44.767	14,308
2023-08-31	48.200	50.000	43.275	45.000	44.767	78,112
2023-08-30	49.000	49.000	48.500	49.000	48.746	2,203
2023-08-29	49.000	49.000	48.500	49.000	48.746	2,965
2023-08-25	49.000	49.000	48.500	49.000	48.746	1,265
2023-08-24	49.000	50.000	48.000	49.000	48.746	97
2023-08-23	49.000	49.000	48.400	49.000	48.746	231
2023-08-22	49.000	49.000	48.400	49.000	48.746	2,064
2023-08-21	49.000	49.000	48.400	49.000	48.746	87
2023-08-18	49.250	49.250	48.600	49.000	48.746	12,828
2023-08-17	49.500	50.000	49.030	49.500	49.243	5,711
2023-08-16	49.000	50.000	49.000	49.500	49.243	46,398
2023-08-15	49.000	49.000	48.710	49.000	48.746	2,524
2023-08-14	49.000	49.000	48.620	49.000	48.746	2,238
2023-08-11	49.000	49.500	48.000	49.000	48.746	10,899
2023-08-10	48.500	50.000	48.375	49.000	48.746	39,074
2023-08-09	48.500	49.000	48.375	48.500	48.248	8,085
2023-08-08	48.500	49.000	48.000	48.500	48.248	3,881
2023-08-07	48.500	49.000	48.055	48.500	48.248	33,830
2023-08-04	48.500	49.000	48.000	48.500	48.248	41,889
2023-08-03	48.700	49.000	48.050	48.500	48.248	11,144
2023-08-02	50.500	51.000	49.000	49.500	49.243	24,089
2023-08-01	50.895	50.895	50.500	50.500	50.238	3,328
2023-07-31	52.010	52.010	50.000	51.000	50.735	38,123
2023-07-28	52.500	53.000	52.000	52.500	52.228	364
2023-07-27	52.500	53.000	52.000	52.500	52.228	17,023
2023-07-26	52.500	52.500	50.600	52.500	52.228	53,204
2023-07-25	52.500	52.500	52.010	52.500	52.228	24,487
2023-07-24	52.500	52.500	52.100	52.500	52.228	18,659
2023-07-21	52.500	52.500	52.250	52.500	52.228	228
2023-07-20	52.500	52.500	52.250	52.500	52.228	339
2023-07-19	52.500	52.700	51.000	52.500	52.228	90,600
2023-07-18	53.000	53.000	52.260	52.500	52.228	15,135
2023-07-17	53.000	53.400	52.515	53.000	52.725	7,607
2023-07-14	53.000	53.500	53.000	53.000	52.725	407
2023-07-13	54.500	54.800	52.020	53.000	52.725	33,525
2023-07-12	55.000	55.250	53.000	54.500	54.217	69,003
2023-07-11	56.000	56.000	55.000	55.500	55.212	480,452
2023-07-10	56.000	56.980	55.855	56.000	55.709	120,652
2023-07-07	56.000	57.900	55.165	56.000	55.709	34,751
2023-07-06	56.000	56.440	55.000	56.000	55.709	78,732
2023-07-05	56.000	56.400	55.250	56.000	55.709	125,721
2023-07-04	56.000	57.000	55.020	56.000	55.709	29,511
2023-07-03	54.500	56.750	54.000	56.000	55.709	304,257
2023-06-30	54.500	54.990	54.350	54.500	54.217	9,220
2023-06-29	55.000	55.500	54.300	54.500	54.217	173,285
2023-06-28	55.000	57.000	54.000	55.000	54.307	20,433
2023-06-27	56.000	57.850	54.100	55.500	54.800	116,009
2023-06-26	56.000	56.980	56.000	56.000	55.294	87,471
2023-06-23	56.000	57.000	55.360	56.000	55.294	156,431
2023-06-22	53.100	57.000	53.100	56.000	55.294	130,001
2023-06-21	53.000	54.000	52.120	53.000	52.332	43,184
2023-06-20	48.000	54.000	47.885	53.000	52.332	141,951
2023-06-19	45.990	50.000	45.990	50.000	49.370	364,396
2023-06-16	45.500	45.990	45.255	45.500	44.926	21,819
2023-06-15	45.500	46.000	45.200	45.500	44.926	784,671
2023-06-14	45.500	46.000	45.330	45.500	44.926	65,840
2023-06-13	45.000	46.000	44.275	45.500	44.926	410,209

← NewerPage 14 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.