Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	52.000	52.348	51.000	52.000	51.345	2,067
2023-03-09	52.000	53.000	51.075	52.000	51.345	2,784
2023-03-08	52.500	53.800	51.030	52.000	51.345	18,787
2023-03-07	52.500	52.500	51.000	52.500	51.838	6,035
2023-03-06	54.000	54.414	52.040	52.500	51.838	20,153
2023-03-03	54.000	54.460	53.250	54.000	53.319	14,452
2023-03-02	54.500	55.640	53.375	54.000	53.319	76,231
2023-03-01	56.000	56.890	53.250	54.500	53.813	42,553
2023-02-28	56.000	56.400	55.060	56.000	55.294	2,773
2023-02-27	56.000	56.400	55.250	56.000	55.294	2,031
2023-02-24	56.000	56.440	55.000	56.000	55.294	10,869
2023-02-23	56.000	56.440	54.000	56.000	55.294	33,947
2023-02-22	56.000	56.900	55.040	56.000	55.294	28,220
2023-02-21	53.500	56.000	53.330	56.000	55.294	59,525
2023-02-20	52.240	54.000	52.240	53.500	52.826	35,765
2023-02-17	51.500	53.000	50.250	52.000	51.345	139,049
2023-02-16	50.500	51.700	50.240	51.500	50.851	280,219
2023-02-15	51.500	51.740	50.000	51.000	50.357	47,285
2023-02-14	52.190	52.190	50.140	51.500	50.851	32,466
2023-02-13	52.500	53.000	52.020	52.500	51.838	3,687
2023-02-10	52.500	52.500	52.000	52.500	51.838	45,214
2023-02-09	52.000	52.500	52.000	52.500	51.838	54,766
2023-02-08	51.500	51.880	50.040	50.400	49.765	26,908
2023-02-07	51.500	51.895	51.000	51.500	50.851	211,864
2023-02-06	51.500	53.000	51.160	51.500	50.851	43,080
2023-02-03	47.940	52.000	47.940	51.500	50.851	88,691
2023-02-02	49.500	50.000	47.000	47.500	46.901	52,249
2023-02-01	51.020	51.020	47.614	49.500	48.876	122,658
2023-01-31	53.000	53.000	51.000	52.000	51.345	24,683
2023-01-30	54.000	55.000	52.000	53.000	52.332	32,263
2023-01-27	52.500	54.000	51.525	54.000	53.319	11,112
2023-01-26	52.900	52.900	51.444	52.500	51.838	28,092
2023-01-25	55.000	55.000	53.025	53.500	52.826	19,543
2023-01-24	56.000	57.000	55.000	55.500	54.800	135,027
2023-01-23	56.000	56.000	54.450	56.000	55.294	168,071
2023-01-20	56.000	57.000	56.000	56.000	55.294	752
2023-01-19	56.000	56.255	55.150	56.000	55.294	19,687
2023-01-18	56.500	57.630	55.275	56.000	55.294	43,902
2023-01-17	56.500	57.500	56.249	56.500	55.788	48,541
2023-01-16	56.500	58.000	55.000	56.500	55.788	8,481
2023-01-13	56.500	56.500	56.394	56.500	55.788	6,403
2023-01-12	57.000	59.000	55.000	56.500	55.788	18,163
2023-01-11	58.500	59.000	55.500	57.000	56.282	32,582
2023-01-10	58.500	60.000	57.075	58.500	57.763	18,019
2023-01-09	58.500	60.196	58.500	58.500	57.763	11,446
2023-01-06	59.000	59.520	58.556	59.000	58.256	4,312
2023-01-05	59.000	59.000	58.000	59.000	58.256	33,237
2023-01-04	59.000	60.000	58.000	59.000	58.256	20,669
2023-01-03	59.000	59.133	58.000	59.000	58.256	7,477
2022-12-30	60.000	60.000	58.020	59.000	58.256	26,132
2022-12-29	60.500	62.000	60.140	60.500	59.737	1,986
2022-12-28	60.000	60.800	59.060	60.500	59.737	6,556
2022-12-23	60.000	60.295	58.000	60.000	59.244	53,348
2022-12-22	59.000	60.295	58.376	60.000	59.244	30,839
2022-12-21	56.000	60.000	55.250	59.000	58.256	105,691
2022-12-20	55.000	59.000	55.000	56.000	55.294	29,963
2022-12-19	55.000	56.000	54.700	55.000	54.307	6,880
2022-12-16	54.520	55.000	54.520	55.000	54.307	99,851
2022-12-15	54.500	55.000	54.000	54.500	53.813	35,347
2022-12-14	55.665	55.665	54.100	54.500	53.813	14,213

← NewerPage 16 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.