Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	30.800	32.000	30.600	30.800	30.800	233,447
2026-05-05	29.600	31.000	29.400	30.600	30.600	149,404
2026-05-01	29.600	29.800	29.400	29.600	29.600	66,253
2026-04-30	28.100	31.000	28.000	29.400	29.400	147,402
2026-04-29	28.300	28.420	28.000	28.100	28.100	31,009
2026-04-28	28.300	28.600	28.000	28.300	28.300	30,406
2026-04-27	28.700	29.400	28.000	28.000	28.000	40,051
2026-04-24	28.500	32.000	28.000	30.000	30.000	375,173
2026-04-23	26.000	31.000	26.000	28.000	28.000	710,720
2026-04-22	24.300	27.000	24.000	25.900	25.900	201,756
2026-04-21	22.400	25.000	22.400	22.400	22.400	285,299
2026-04-20	22.200	22.400	22.000	22.200	22.200	29,765
2026-04-17	22.400	22.792	22.261	22.300	22.300	38,719
2026-04-16	22.200	23.000	22.200	22.200	22.200	72,506
2026-04-15	22.100	22.800	22.100	22.100	22.100	11,472
2026-04-14	21.600	22.200	21.000	21.800	21.800	9,193
2026-04-13	21.600	22.200	21.000	21.600	21.600	17,597
2026-04-10	21.800	22.500	21.800	21.800	21.800	222
2026-04-09	21.900	22.782	21.480	21.800	21.800	4,970
2026-04-08	21.540	22.800	21.540	21.900	21.900	62,807
2026-04-07	21.400	21.800	21.000	21.400	21.400	30,534
2026-04-02	21.200	21.500	21.200	21.400	21.400	10,500
2026-04-01	21.200	22.000	21.000	21.400	21.400	65,813
2026-03-31	21.300	21.400	21.200	21.200	21.200	51
2026-03-30	21.100	21.800	20.400	21.300	21.300	137,360
2026-03-27	21.000	21.950	20.400	21.800	21.800	52,106
2026-03-26	21.000	21.590	21.000	21.000	21.000	51,901
2026-03-25	20.350	22.000	20.350	20.800	20.800	74,516
2026-03-24	21.400	22.000	20.128	20.200	20.200	121,157
2026-03-23	22.300	22.400	21.000	21.300	21.300	97,682
2026-03-20	23.000	23.000	23.000	23.000	23.000	10,000
2026-03-19	24.020	24.020	23.300	23.300	23.300	46,174
2026-03-18	24.200	24.400	24.000	24.000	24.000	5,526
2026-03-17	24.400	24.780	24.020	24.200	24.200	81,038
2026-03-16	25.200	25.200	24.035	24.400	24.400	133,738
2026-03-13	25.100	25.600	25.000	25.300	25.300	1,708,334
2026-03-12	25.500	25.610	25.000	25.200	25.200	97,933
2026-03-11	26.350	26.350	25.200	25.200	25.200	85,284
2026-03-10	26.400	26.500	25.800	26.500	26.500	50,314
2026-03-09	25.800	26.400	25.480	26.100	26.100	237,243
2026-03-06	25.600	27.000	25.400	26.300	26.300	978,449
2026-03-05	23.700	25.600	23.400	25.600	25.600	471,904
2026-03-04	23.100	23.600	23.100	23.100	23.100	38,910
2026-03-03	23.300	23.600	23.100	23.100	23.100	104,175
2026-03-02	23.100	23.850	23.000	23.300	23.300	247,281
2026-02-27	22.780	23.900	22.780	23.300	23.300	236,511
2026-02-26	21.800	22.800	21.600	22.600	22.600	274,087
2026-02-25	21.800	22.000	21.700	21.800	21.800	294,533
2026-02-24	21.800	22.000	21.400	21.800	21.800	145,763
2026-02-23	21.800	21.960	21.700	21.800	21.800	29,633
2026-02-20	21.700	22.000	21.000	21.800	21.800	260,668
2026-02-19	20.000	22.118	20.000	21.700	21.700	379,355
2026-02-18	19.600	20.000	19.400	19.900	19.900	202,847
2026-02-17	19.151	19.800	19.151	19.600	19.600	163,002
2026-02-16	19.400	19.800	18.900	18.900	18.900	54,094
2026-02-13	19.000	19.600	19.000	19.500	19.500	131,005
2026-02-12	17.250	19.900	17.000	19.300	19.300	930,836
2026-02-11	17.250	17.500	17.165	17.250	17.250	27,205
2026-02-10	17.000	17.500	17.000	17.250	17.250	100,433
2026-02-09	17.000	17.500	16.755	17.000	17.000	3,687

← NewerPage 3 of 5 · 253 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.