Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	45.000	46.000	44.000	45.000	44.433	1,716
2023-06-09	45.000	46.000	44.985	45.000	44.433	193,197
2023-06-08	45.000	45.000	45.000	45.000	44.433	1
2023-06-07	46.000	46.680	44.000	45.000	44.433	9,865
2023-06-06	46.000	46.000	45.120	46.000	45.420	11,886
2023-06-05	46.000	46.000	45.000	46.000	45.420	14,827
2023-06-02	45.000	46.000	44.200	46.000	45.420	962,637
2023-06-01	45.000	45.450	44.125	45.000	44.433	777,626
2023-05-31	45.000	45.440	44.120	45.000	44.433	9,826
2023-05-30	43.500	45.880	43.400	45.000	44.433	625,178
2023-05-26	43.500	44.000	42.700	43.500	42.952	62,818
2023-05-25	43.500	44.200	42.550	43.500	42.952	6,216
2023-05-24	44.500	46.000	42.390	43.500	42.952	200,399
2023-05-23	44.500	46.000	43.445	44.500	43.939	9,112
2023-05-22	44.500	45.000	43.330	44.500	43.939	27,728
2023-05-19	46.000	46.000	44.000	44.000	43.445	51,084
2023-05-18	42.940	46.400	42.940	46.000	45.420	54,540
2023-05-17	42.500	43.000	42.000	42.500	41.964	24,929
2023-05-16	43.500	43.710	42.000	42.000	41.471	52,778
2023-05-15	44.340	44.340	43.000	43.500	42.952	55,853
2023-05-12	44.200	44.700	43.432	44.700	44.137	10,318
2023-05-11	44.500	44.500	43.650	44.200	43.643	28,937
2023-05-10	44.500	45.000	44.060	44.500	43.939	65,432
2023-05-09	46.000	47.000	42.000	44.500	43.939	169,011
2023-05-05	46.000	46.440	43.000	46.000	45.420	120,198
2023-05-04	47.300	47.300	46.000	46.000	45.420	93,710
2023-05-03	49.000	50.000	45.000	47.300	46.704	168,060
2023-05-02	48.740	49.900	48.740	49.500	48.876	51,061
2023-04-28	49.500	50.000	48.000	48.500	47.889	60,539
2023-04-27	51.000	51.695	49.000	49.500	48.876	46,434
2023-04-26	51.500	51.920	50.000	51.000	50.357	18,448
2023-04-25	52.000	52.845	51.000	51.500	50.851	536,393
2023-04-24	51.500	53.740	51.500	52.000	51.345	85,715
2023-04-21	51.500	53.000	50.755	51.500	50.851	700,580
2023-04-19	51.500	52.820	50.700	51.500	50.851	14
2023-04-18	51.500	52.820	50.655	51.500	50.851	5,408
2023-04-17	51.500	52.820	50.100	51.500	50.851	27,867
2023-04-14	51.500	52.000	50.000	51.500	50.851	31,149
2023-04-13	51.000	52.740	51.000	51.500	50.851	7,359
2023-04-12	50.000	51.900	49.000	50.500	49.863	48,811
2023-04-11	50.445	50.445	49.040	50.000	49.370	13,242
2023-04-06	50.500	50.885	50.100	50.500	49.863	14,408
2023-04-05	50.885	50.885	50.000	50.500	49.863	34,198
2023-04-04	50.000	51.500	49.040	51.500	50.851	16,283
2023-04-03	50.000	51.000	49.000	50.000	49.370	33,253
2023-03-31	50.000	50.880	49.675	50.000	49.370	22,810
2023-03-30	49.500	54.885	49.393	50.000	49.370	26,303
2023-03-29	49.500	50.000	49.385	49.500	48.876	8,125
2023-03-28	50.000	51.000	49.360	49.500	48.876	3,451
2023-03-27	50.000	50.940	49.360	50.000	49.370	41,981
2023-03-24	50.000	52.000	49.000	52.000	51.345	31,646
2023-03-23	50.000	51.000	49.140	50.000	49.370	3,243
2023-03-22	50.000	55.400	48.275	49.500	48.876	81,207
2023-03-21	51.000	52.000	49.335	50.500	49.863	34,810
2023-03-20	51.000	51.140	50.000	51.000	50.357	42,867
2023-03-17	49.500	52.000	49.000	51.000	50.357	27,433
2023-03-16	48.500	50.000	48.166	49.500	48.876	127,993
2023-03-15	50.000	50.000	48.125	48.500	47.889	17,246
2023-03-14	50.500	50.640	50.000	50.500	49.863	2,543
2023-03-13	51.340	51.340	50.000	50.500	49.863	16,763

← NewerPage 15 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.