Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	97.000	99.000	95.480	97.500	95.634	19,446
2022-06-24	97.500	99.000	96.255	97.000	95.143	19,280
2022-06-23	96.665	98.000	96.665	97.500	95.634	30,296
2022-06-22	100.46	100.46	94.000	94.500	92.691	48,436
2022-06-21	101.00	101.96	100.40	101.00	99.067	10,206
2022-06-20	101.00	101.70	100.10	101.00	99.067	4,717
2022-06-17	101.00	101.70	100.22	101.00	99.067	3,885
2022-06-16	105.00	105.00	100.25	101.00	99.067	37,523
2022-06-15	105.00	105.00	102.00	102.00	100.05	5,137
2022-06-14	103.00	105.75	102.42	105.00	102.99	22,168
2022-06-13	102.50	104.75	101.00	103.00	101.03	61,724
2022-06-10	102.50	104.50	101.65	102.50	100.54	26,154
2022-06-09	103.00	103.40	100.00	100.00	98.086	150,905
2022-06-08	102.60	104.96	102.60	103.00	101.03	5,447
2022-06-07	101.00	104.00	100.00	102.00	100.05	162,888
2022-06-06	101.50	102.20	99.000	100.00	98.086	116,554
2022-06-01	101.50	102.20	99.650	101.50	99.557	2,027,455
2022-05-31	101.50	101.60	99.050	101.50	99.557	37,962
2022-05-30	101.50	101.62	101.50	101.50	99.557	7,374
2022-05-27	101.50	102.50	99.250	101.50	99.557	1,006,120
2022-05-26	101.50	101.64	101.50	101.50	99.557	9
2022-05-25	101.50	104.00	99.250	101.50	99.557	24,788
2022-05-24	101.50	102.44	100.00	101.50	99.557	7,826
2022-05-23	101.50	103.50	100.00	101.50	99.557	14,952
2022-05-20	101.50	103.90	100.00	101.50	99.557	11,068
2022-05-19	102.50	103.40	101.50	101.50	99.557	780,510
2022-05-18	102.50	102.50	102.00	102.50	100.54	6,158
2022-05-17	102.00	103.60	102.00	102.50	100.54	4,037
2022-05-16	97.950	103.75	97.950	102.00	100.05	94,780
2022-05-13	95.500	98.000	94.150	97.000	95.143	24,533
2022-05-12	95.500	95.740	94.000	95.500	93.672	13,303
2022-05-11	95.500	96.440	92.550	95.500	93.672	104,212
2022-05-10	92.500	94.445	90.000	91.000	89.258	40,069
2022-05-09	97.100	97.100	92.020	92.500	90.729	55,143
2022-05-06	102.90	102.90	97.000	98.500	96.614	172,569
2022-05-05	105.55	105.55	105.00	105.50	103.48	23,170
2022-05-04	113.26	113.26	105.00	106.00	103.97	121,860
2022-05-03	110.00	112.50	110.00	112.50	110.35	37,246
2022-04-29	110.00	111.24	110.00	110.00	107.89	1,462
2022-04-28	110.00	110.00	107.90	110.00	107.89	12,030
2022-04-27	110.00	110.00	107.87	110.00	107.89	5,014
2022-04-26	108.00	112.00	106.55	110.00	107.89	13,314
2022-04-25	108.00	109.00	106.08	108.00	105.93	11,210
2022-04-22	108.00	109.44	106.50	108.00	105.93	41,755
2022-04-21	109.00	110.26	106.30	108.00	105.93	54,552
2022-04-20	109.00	109.00	106.50	109.00	106.91	3,448
2022-04-19	106.50	110.00	105.82	109.00	106.91	47,643
2022-04-14	106.50	108.00	105.80	106.50	104.46	16,682
2022-04-13	106.50	106.50	105.78	106.50	104.46	1,435
2022-04-12	106.50	106.50	105.78	106.50	104.46	500
2022-04-11	106.50	107.99	105.66	106.50	104.46	23,766
2022-04-08	106.50	107.95	105.63	106.50	104.46	84,270
2022-04-07	106.50	107.95	105.85	106.50	104.46	2,195
2022-04-06	106.50	108.00	105.60	106.50	104.46	36,774
2022-04-05	107.00	107.75	105.10	106.50	104.46	59,978
2022-04-04	108.00	108.03	105.48	107.00	104.95	23,128
2022-04-01	108.00	108.20	106.00	106.00	103.97	46,207
2022-03-31	108.55	108.55	107.00	108.00	105.93	3,013
2022-03-30	109.00	109.50	106.06	109.50	107.40	38,075
2022-03-29	109.00	109.30	109.00	109.00	106.91	943

← NewerPage 19 of 21 · 1,246 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.