Inspiration Healthcare Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 121.96 | 133.00 | 121.96 | 126.50 | 124.08 | 52,476 |
| 2021-12-29 | 116.98 | 122.00 | 116.98 | 120.00 | 117.70 | 53,894 |
| 2021-12-24 | 116.00 | 117.00 | 116.00 | 116.00 | 113.78 | 8,500 |
| 2021-12-23 | 112.00 | 117.00 | 110.00 | 115.50 | 113.29 | 28,497 |
| 2021-12-22 | 111.50 | 112.85 | 110.15 | 112.00 | 109.86 | 3,086 |
| 2021-12-21 | 113.50 | 113.50 | 110.24 | 111.50 | 109.37 | 54,498 |
| 2021-12-20 | 114.50 | 116.00 | 112.30 | 113.50 | 111.33 | 16,211 |
| 2021-12-17 | 114.50 | 114.50 | 112.00 | 114.50 | 112.31 | 25,000 |
| 2021-12-16 | 115.00 | 117.00 | 113.48 | 114.50 | 112.31 | 15,526 |
| 2021-12-15 | 112.00 | 116.95 | 111.00 | 115.00 | 112.80 | 39,176 |
| 2021-12-14 | 117.00 | 118.00 | 109.66 | 112.00 | 109.86 | 72,525 |
| 2021-12-13 | 117.00 | 117.90 | 115.68 | 117.00 | 114.76 | 20,196 |
| 2021-12-10 | 116.50 | 119.00 | 115.50 | 117.00 | 114.76 | 11,136 |
| 2021-12-09 | 115.50 | 116.82 | 115.00 | 116.50 | 114.27 | 28,273 |
| 2021-12-08 | 110.00 | 117.00 | 108.00 | 115.50 | 113.29 | 1,008,763 |
| 2021-12-07 | 109.50 | 110.94 | 108.88 | 109.50 | 107.40 | 97,062 |
| 2021-12-06 | 109.50 | 110.45 | 108.60 | 109.50 | 107.40 | 19,406 |
| 2021-12-03 | 109.00 | 111.00 | 108.60 | 109.50 | 107.40 | 29,494 |
| 2021-12-02 | 109.00 | 110.27 | 108.00 | 109.00 | 106.91 | 16,574 |
| 2021-12-01 | 109.00 | 109.35 | 107.00 | 109.00 | 106.91 | 12,394 |
| 2021-11-30 | 111.00 | 112.00 | 107.00 | 109.00 | 106.91 | 65,023 |
| 2021-11-29 | 108.50 | 112.00 | 107.00 | 111.00 | 108.88 | 77,969 |
| 2021-11-26 | 108.50 | 114.00 | 105.00 | 110.00 | 107.89 | 98,967 |
| 2021-11-25 | 119.00 | 119.25 | 106.10 | 110.00 | 107.89 | 328,815 |
| 2021-11-24 | 118.00 | 120.00 | 115.00 | 119.00 | 116.52 | 46,786 |
| 2021-11-23 | 121.00 | 121.00 | 115.00 | 118.00 | 115.54 | 53,760 |
| 2021-11-22 | 123.50 | 123.70 | 119.00 | 121.00 | 118.48 | 72,613 |
| 2021-11-19 | 125.00 | 127.00 | 121.59 | 123.50 | 120.93 | 24,580 |
| 2021-11-18 | 125.00 | 125.30 | 123.35 | 125.00 | 122.40 | 4,372 |
| 2021-11-17 | 124.50 | 125.34 | 123.20 | 125.00 | 122.40 | 12,276 |
| 2021-11-16 | 124.00 | 125.80 | 122.25 | 125.00 | 122.40 | 70,035 |
| 2021-11-15 | 131.00 | 131.80 | 122.60 | 124.00 | 121.42 | 76,809 |
| 2021-11-12 | 126.50 | 132.00 | 126.10 | 131.00 | 128.27 | 68,165 |
| 2021-11-11 | 126.50 | 128.00 | 124.00 | 126.50 | 123.86 | 38,318 |
| 2021-11-10 | 126.50 | 126.60 | 125.15 | 126.50 | 123.86 | 2,489 |
| 2021-11-09 | 126.50 | 126.80 | 125.06 | 126.50 | 123.86 | 3,677 |
| 2021-11-08 | 128.00 | 128.00 | 124.10 | 126.50 | 123.86 | 49,539 |
| 2021-11-05 | 128.50 | 128.50 | 128.00 | 128.50 | 125.82 | 14,169 |
| 2021-11-04 | 130.00 | 131.20 | 128.00 | 128.50 | 125.82 | 10,147 |
| 2021-11-03 | 134.00 | 134.00 | 130.00 | 131.50 | 128.76 | 43,420 |
| 2021-11-02 | 135.50 | 135.65 | 133.00 | 134.00 | 131.21 | 65,120 |
| 2021-11-01 | 131.00 | 137.00 | 130.46 | 135.50 | 132.68 | 113,637 |
| 2021-10-29 | 139.00 | 140.00 | 130.50 | 130.50 | 127.78 | 247,703 |
| 2021-10-28 | 140.00 | 141.00 | 137.00 | 139.00 | 136.10 | 27,059 |
| 2021-10-27 | 140.00 | 140.24 | 138.79 | 140.00 | 137.08 | 12,956 |
| 2021-10-26 | 140.00 | 142.00 | 138.70 | 140.00 | 137.08 | 16,007 |
← NewerPage 21 of 21 · 1,246 trading days
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.