Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	109.00	109.44	106.06	109.00	106.91	153,408
2022-03-25	109.00	109.44	106.06	109.00	106.91	10,660
2022-03-24	111.00	112.00	106.30	109.00	106.91	10,206
2022-03-23	111.00	111.00	108.30	111.00	108.88	6,726
2022-03-22	111.00	113.94	109.86	111.00	108.88	33,349
2022-03-21	107.00	113.00	107.00	110.50	108.38	25,353
2022-03-18	104.25	104.70	104.25	104.25	102.25	5,000
2022-03-17	104.25	106.50	103.00	104.25	102.25	23,685
2022-03-16	104.25	106.41	103.67	104.25	102.25	58,252
2022-03-15	104.25	104.25	102.00	104.25	102.25	33,092
2022-03-14	103.55	106.00	103.55	104.25	102.25	26,366
2022-03-11	101.50	101.50	100.80	101.50	99.557	6,800
2022-03-09	102.00	103.95	99.000	101.50	99.557	8,123
2022-03-08	102.00	103.96	101.00	102.00	100.05	8,487
2022-03-07	106.50	107.00	99.230	102.00	100.05	47,954
2022-03-04	112.02	112.02	103.00	103.00	101.03	48,193
2022-03-03	112.00	115.20	111.00	113.50	111.33	39,337
2022-03-02	113.50	114.75	110.00	110.50	108.38	58,028
2022-03-01	112.00	117.55	112.00	113.50	111.33	97,657
2022-02-28	105.00	112.00	103.00	112.00	109.86	129,868
2022-02-25	102.50	105.00	100.00	105.00	102.99	97,177
2022-02-24	105.00	105.65	100.00	102.50	100.54	60,778
2022-02-23	105.00	108.20	103.10	107.00	104.95	103,553
2022-02-22	104.42	104.42	98.000	99.000	97.105	52,157
2022-02-21	104.80	105.64	104.80	105.00	102.99	16,364
2022-02-18	103.00	106.00	103.00	103.00	101.03	45,979
2022-02-17	98.000	104.90	96.200	103.00	101.03	189,357
2022-02-16	97.000	97.000	96.020	97.000	95.143	11,231
2022-02-15	97.000	97.000	95.050	97.000	95.143	13,585
2022-02-14	99.500	100.16	97.000	97.500	95.634	32,763
2022-02-11	98.000	98.000	96.360	98.000	96.124	7,495
2022-02-10	98.000	98.000	96.360	98.000	96.124	3,010
2022-02-09	98.000	98.000	96.000	98.000	96.124	23,163
2022-02-08	98.000	98.000	96.080	98.000	96.124	12,780
2022-02-07	102.00	102.00	95.000	99.000	97.105	101,010
2022-02-04	102.00	102.95	101.02	102.00	100.05	35,458
2022-02-03	102.00	102.00	101.05	102.00	100.05	22,374
2022-02-02	102.00	104.64	100.50	102.50	100.54	27,813
2022-02-01	102.50	105.00	100.50	102.00	100.05	13,415
2022-01-31	99.770	105.00	99.770	102.50	100.54	30,803
2022-01-28	98.500	99.000	97.000	99.000	97.105	41,647
2022-01-27	100.70	100.70	97.100	98.500	96.614	59,702
2022-01-26	96.500	101.50	96.000	101.50	99.557	77,809
2022-01-25	101.00	102.00	92.100	96.500	94.653	121,484
2022-01-24	113.00	113.00	97.000	101.00	99.067	63,794
2022-01-21	117.50	117.50	114.50	114.50	112.31	202,256
2022-01-20	114.50	117.97	113.06	117.50	115.25	25,283
2022-01-19	116.50	116.98	114.00	115.00	112.80	21,862
2022-01-18	117.50	119.00	115.00	116.50	114.27	17,171
2022-01-17	118.00	120.00	115.25	117.50	115.25	62,150
2022-01-14	118.00	119.00	116.00	118.00	115.74	13,659
2022-01-13	118.00	118.00	116.00	118.00	115.74	60,110
2022-01-12	119.00	121.00	116.00	118.00	115.74	198,959
2022-01-11	119.00	119.00	118.25	119.00	116.72	4,640
2022-01-10	119.00	119.99	117.20	119.00	116.72	16,480
2022-01-07	119.00	120.00	117.08	119.00	116.72	11,608
2022-01-06	122.50	123.00	118.70	119.00	116.72	31,744
2022-01-05	122.50	124.00	121.00	122.50	120.16	22,474
2022-01-04	124.50	126.00	121.50	123.00	120.65	67,333
2021-12-31	126.50	127.99	123.40	124.50	122.12	54,374

← NewerPage 20 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.