Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	56.500	56.900	55.665	56.000	55.294	12,892
2022-12-12	58.000	58.400	55.000	56.500	55.788	7,123
2022-12-09	55.000	58.740	54.200	58.000	57.269	94,821
2022-12-08	56.375	56.375	54.100	55.000	54.307	46,741
2022-12-07	60.181	60.181	54.000	57.000	56.282	115,583
2022-12-06	63.840	63.840	60.124	61.500	60.725	75,860
2022-12-05	64.500	66.000	63.000	64.000	63.193	233,016
2022-12-02	65.500	66.000	65.000	65.500	64.674	41,144
2022-12-01	65.500	66.000	64.000	65.000	64.181	647,703
2022-11-30	61.500	66.000	60.000	65.000	64.181	82,534
2022-11-29	63.000	64.000	60.000	61.500	60.725	414,537
2022-11-28	65.000	65.000	53.500	63.000	62.206	947,203
2022-11-25	84.500	85.000	84.183	84.800	83.731	119,600
2022-11-24	84.500	84.500	84.000	84.500	83.435	5,552
2022-11-23	84.500	84.500	84.140	84.500	83.232	33,504
2022-11-22	84.500	84.500	84.140	84.500	83.232	15,723
2022-11-21	84.000	84.440	83.000	83.000	81.755	69,152
2022-11-18	83.000	84.200	81.250	84.000	82.740	66,418
2022-11-17	83.000	83.740	81.250	83.000	81.755	2,901
2022-11-16	83.000	83.770	81.000	83.000	81.755	3,985
2022-11-15	83.000	83.000	81.200	83.000	81.755	314
2022-11-14	83.000	83.820	81.640	83.000	81.755	9,764
2022-11-11	84.000	85.000	83.000	83.000	81.755	16,107
2022-11-10	84.000	84.000	83.100	84.000	82.740	21,274
2022-11-09	83.500	84.000	82.216	84.000	82.740	61,342
2022-11-08	83.500	84.000	83.000	83.500	82.247	20,977
2022-11-07	84.000	84.000	83.000	83.500	82.247	33,677
2022-11-04	85.500	86.900	83.335	85.500	84.217	4,765
2022-11-03	86.900	86.900	83.000	85.500	84.217	7,019
2022-11-02	86.500	87.000	86.114	87.000	85.695	41,603
2022-11-01	86.500	87.000	86.114	86.500	85.202	1,594
2022-10-31	85.000	87.000	85.000	86.500	85.202	70,449
2022-10-28	83.500	85.000	83.500	83.500	82.247	15,741
2022-10-27	83.000	84.920	81.250	82.500	81.262	27,390
2022-10-26	83.000	84.920	81.000	83.000	81.755	457
2022-10-25	84.000	85.000	83.000	83.000	81.755	6,314
2022-10-24	84.000	85.000	83.750	84.000	82.740	27,354
2022-10-21	84.000	84.740	83.620	84.000	82.740	280
2022-10-20	84.000	84.960	83.615	84.000	82.740	14,078
2022-10-19	83.100	85.000	83.100	84.000	82.740	14,368
2022-10-18	83.000	85.000	82.770	83.000	81.755	3,819
2022-10-17	83.000	85.000	82.755	83.000	81.755	5,165
2022-10-14	82.500	84.990	82.500	83.000	81.755	1,295
2022-10-13	80.000	83.920	79.800	82.500	81.262	31,286
2022-10-12	80.500	80.740	79.000	80.000	78.800	10,982
2022-10-11	76.960	81.000	76.960	80.500	79.292	38,658
2022-10-10	75.800	78.000	75.800	76.000	74.860	14,174
2022-10-07	74.500	76.200	73.255	75.000	73.875	20,727
2022-10-06	74.000	74.850	72.750	74.500	73.382	24,215
2022-10-05	73.000	75.000	72.200	74.000	72.890	105,313
2022-10-04	83.200	83.200	71.000	73.000	71.905	277,518
2022-10-03	87.500	88.940	86.480	87.500	86.187	3,201
2022-09-30	86.500	88.980	85.000	87.500	86.187	7,902
2022-09-29	88.500	89.445	86.275	86.500	85.202	16,744
2022-09-28	88.500	89.250	86.000	88.500	87.172	38,699
2022-09-27	83.500	90.000	83.275	88.500	87.172	43,719
2022-09-26	82.500	85.000	82.000	83.500	82.247	40,943
2022-09-23	82.500	82.500	80.275	82.500	81.262	29,205
2022-09-22	82.500	83.740	80.250	82.500	81.262	11,409
2022-09-21	82.000	84.000	80.000	82.500	81.262	163,388

← NewerPage 17 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.