Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	17.250	17.500	16.600	17.000	17.000	168,555
2026-02-05	17.500	17.500	17.010	17.500	17.500	1,267
2026-02-04	17.500	18.000	17.000	17.500	17.500	156,388
2026-02-03	16.000	17.700	15.031	17.500	17.500	408,137
2026-02-02	15.250	16.000	15.000	15.500	15.500	74,584
2026-01-30	16.500	16.889	15.300	15.500	15.500	323,738
2026-01-29	16.000	17.000	15.150	16.500	16.500	869,575
2026-01-28	14.750	16.000	14.000	15.750	15.750	1,323,856
2026-01-27	13.279	13.500	13.279	13.500	13.500	107,398
2026-01-26	13.000	13.295	12.750	13.250	13.250	170,840
2026-01-23	13.500	14.000	12.300	12.900	12.900	2,301,992
2026-01-22	13.500	13.500	13.500	13.500	13.500	0
2026-01-21	13.500	14.000	13.060	13.500	13.500	62,689
2026-01-20	13.500	13.750	13.500	13.500	13.500	23,138
2026-01-19	13.500	14.000	13.000	13.500	13.500	235,413
2026-01-16	13.250	13.500	13.000	13.500	13.500	118,155
2026-01-15	13.250	13.500	13.250	13.250	13.250	104,884
2026-01-14	13.250	13.500	13.113	13.250	13.250	15,800
2026-01-13	13.250	13.500	13.250	13.250	13.250	42,815
2026-01-12	13.000	14.000	13.000	13.250	13.250	31,598
2026-01-09	14.500	14.500	12.500	12.750	12.750	1,325,739
2026-01-08	14.750	15.200	14.000	14.500	14.500	33,855
2026-01-07	14.750	15.000	14.500	14.750	14.750	36,991
2026-01-06	15.000	15.375	14.750	14.750	14.750	104,060
2026-01-05	15.000	15.500	15.000	15.000	15.000	65,351
2026-01-02	14.750	15.000	14.695	14.750	14.750	7,134
2025-12-31	14.750	15.000	14.300	14.300	14.300	6,486
2025-12-30	14.750	15.000	14.500	14.750	14.750	5,213
2025-12-29	15.000	15.450	14.750	14.750	14.750	124,630
2025-12-24	15.000	15.000	15.000	15.000	15.000	1,800
2025-12-23	15.250	15.475	15.000	15.000	15.000	92,002
2025-12-22	15.250	15.475	15.188	15.250	15.250	11,730
2025-12-19	15.750	16.000	15.160	15.250	15.250	94,095
2025-12-18	15.750	16.000	15.750	15.750	15.750	141,620
2025-12-17	16.500	16.500	15.750	15.750	15.750	171,151
2025-12-16	16.750	17.000	16.750	16.750	16.750	14,117
2025-12-15	17.000	17.140	16.700	16.700	16.700	17,623
2025-12-12	16.950	17.100	16.950	17.000	17.000	374,264
2025-12-11	18.500	19.000	16.750	16.750	16.750	616,789
2025-12-10	18.500	18.600	18.500	18.500	18.500	5,376
2025-12-09	18.500	18.500	18.000	18.500	18.500	29,922
2025-12-08	19.050	19.050	18.000	18.500	18.500	120,249
2025-12-05	19.750	20.000	19.000	19.250	19.250	33,841
2025-12-04	19.750	19.750	19.750	19.750	19.750	0
2025-12-03	19.750	19.975	19.500	19.750	19.750	9,787
2025-12-02	19.750	20.000	19.500	19.750	19.750	194
2025-12-01	20.000	20.000	18.096	19.750	19.750	39,325
2025-11-28	20.250	20.250	19.500	20.250	20.250	8,300
2025-11-27	20.250	20.250	19.665	20.250	20.250	2,408
2025-11-26	20.250	20.250	19.500	20.250	20.250	277
2025-11-25	20.250	21.000	19.500	21.000	21.000	6,379
2025-11-24	20.250	21.000	19.650	20.250	20.250	1,017
2025-11-21	20.250	20.250	19.500	20.250	20.250	1,561
2025-11-20	20.250	20.250	19.500	20.250	20.250	7,559
2025-11-19	20.250	20.250	19.500	20.250	20.250	12,910
2025-11-18	20.250	21.000	20.250	20.250	20.250	1,029
2025-11-17	20.250	20.850	19.510	20.250	20.250	41,314
2025-11-14	20.250	20.250	19.650	20.250	20.250	16,136
2025-11-13	20.250	21.000	19.650	20.250	20.250	144,745
2025-11-12	20.250	20.250	19.530	20.250	20.250	128,915

← NewerPage 4 of 21 · 1,253 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.