Inspiration Healthcare Group PLC historical data

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

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
2021-10-25	139.00	142.00	138.00	140.00	137.08	48,639
2021-10-22	137.50	140.99	137.00	139.00	136.10	22,337
2021-10-21	138.00	140.99	135.00	137.50	134.64	46,617
2021-10-20	140.00	140.70	136.00	138.00	135.13	68,438
2021-10-19	140.00	141.30	138.00	140.00	137.08	24,498
2021-10-18	145.50	148.00	138.00	140.00	137.08	127,623
2021-10-15	134.40	147.00	134.40	146.50	143.45	361,782
2021-10-14	130.00	138.96	123.91	132.00	129.25	247,996

← NewerPage 21 of 21 · 1,254 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.