Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	82.000	84.000	80.000	82.500	81.262	163,388
2022-09-20	79.500	79.800	78.660	79.500	78.307	9,524
2022-09-16	79.500	80.000	78.500	79.500	78.307	6,481
2022-09-15	79.500	80.000	78.500	79.500	78.307	14,670
2022-09-14	79.940	79.940	77.727	79.500	78.307	62,950
2022-09-13	83.000	83.000	78.275	80.500	79.292	33,601
2022-09-12	78.500	83.000	78.500	83.000	81.755	30,866
2022-09-09	78.000	78.900	77.885	78.500	77.322	37,737
2022-09-08	78.000	79.000	77.150	78.000	76.830	8,530
2022-09-07	79.245	79.245	77.000	78.000	76.830	29,892
2022-09-06	80.000	81.000	79.000	80.000	78.800	7,536
2022-09-05	83.000	85.000	79.040	80.000	78.800	4,926
2022-09-02	83.000	83.290	81.000	83.000	81.755	7,469
2022-09-01	84.500	86.000	80.100	83.000	81.755	48,969
2022-08-31	84.375	84.880	84.375	84.500	83.232	25,277
2022-08-30	84.000	86.700	82.200	84.000	82.740	49,635
2022-08-26	81.750	85.000	81.750	84.000	82.740	84,427
2022-08-25	86.000	86.240	81.000	81.500	80.277	35,528
2022-08-24	91.500	91.500	82.094	83.400	82.149	402,331
2022-08-23	92.500	95.000	91.100	92.500	91.112	9,451
2022-08-22	94.500	95.495	92.500	92.500	91.112	23,923
2022-08-19	95.500	95.695	93.854	94.500	93.082	239,578
2022-08-18	93.500	96.800	88.000	95.500	94.067	89,326
2022-08-17	97.000	97.140	92.000	93.500	92.097	21,955
2022-08-16	97.000	97.450	96.665	97.000	95.545	8,427
2022-08-15	100.00	101.74	97.000	97.000	95.545	22,166
2022-08-12	98.500	100.00	98.500	98.500	97.022	10,174
2022-08-11	98.500	100.00	97.000	98.500	97.022	7,135
2022-08-10	98.500	100.00	98.100	98.500	97.022	28,552
2022-08-09	96.000	100.00	95.650	98.500	97.022	24,768
2022-08-08	92.000	98.440	90.600	96.000	94.560	57,297
2022-08-05	87.600	94.878	87.600	92.000	90.620	99,008
2022-08-04	85.500	87.500	84.800	85.500	84.217	7,036
2022-08-03	85.500	87.140	85.500	85.500	84.217	6,659
2022-08-02	85.500	87.200	85.500	85.500	84.217	19,003
2022-08-01	84.960	86.470	84.960	85.500	84.217	17,718
2022-07-29	81.702	84.885	81.702	84.000	82.740	30,757
2022-07-28	80.500	81.900	79.250	80.500	79.292	3,208
2022-07-27	80.500	82.000	79.250	80.500	79.292	20,015
2022-07-26	80.000	81.000	79.055	80.500	79.292	5,355
2022-07-25	79.500	82.000	77.500	80.000	78.800	11,780
2022-07-22	77.000	79.900	76.000	79.500	78.307	24,559
2022-07-21	76.000	77.000	76.000	77.000	75.845	14,801
2022-07-20	77.450	77.450	75.000	76.000	74.860	89,421
2022-07-19	79.140	79.140	77.150	78.000	76.830	12,646
2022-07-18	80.000	80.000	78.000	80.000	78.800	13,542
2022-07-15	80.000	80.000	78.000	80.000	78.800	4,096
2022-07-14	80.000	80.000	78.200	80.000	78.800	331
2022-07-13	80.000	80.000	78.000	80.000	78.800	9,097
2022-07-12	80.000	80.000	78.500	78.500	77.322	9,064
2022-07-11	80.500	80.500	78.000	80.500	79.292	40,214
2022-07-08	81.500	82.000	80.010	81.000	79.785	5,139
2022-07-07	81.500	81.500	80.000	81.500	80.277	15,351
2022-07-06	83.000	83.000	80.952	82.000	80.770	35,800
2022-07-05	83.500	84.500	82.150	83.500	82.247	21,722
2022-07-04	86.900	86.900	83.000	83.500	82.247	78,886
2022-07-01	88.500	89.600	88.000	88.000	86.680	34,346
2022-06-30	87.500	90.000	86.350	88.500	87.172	77,381
2022-06-29	97.500	97.500	96.170	97.500	95.634	20
2022-06-28	97.500	98.940	96.150	97.500	95.634	306,038

← NewerPage 18 of 21 · 1,254 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.