Inspiration Healthcare Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 20.250 | 20.250 | 19.000 | 20.250 | 20.250 | 95,519 |
| 2025-11-10 | 20.250 | 20.250 | 19.100 | 20.250 | 20.250 | 25,608 |
| 2025-11-07 | 20.250 | 20.250 | 19.150 | 20.250 | 20.250 | 16,357 |
| 2025-11-06 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 6,244 |
| 2025-11-05 | 20.250 | 20.250 | 19.500 | 20.250 | 20.250 | 5,169 |
| 2025-11-04 | 20.250 | 20.250 | 19.500 | 20.250 | 20.250 | 13,076 |
| 2025-11-03 | 20.250 | 21.000 | 19.000 | 20.250 | 20.250 | 82,055 |
| 2025-10-31 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | 0 |
| 2025-10-30 | 20.250 | 20.250 | 19.500 | 20.250 | 20.250 | 10,943 |
| 2025-10-29 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 36,442 |
| 2025-10-28 | 20.250 | 20.250 | 19.500 | 20.250 | 20.250 | 2,584 |
| 2025-10-27 | 20.250 | 20.250 | 19.500 | 20.250 | 20.250 | 10,636 |
| 2025-10-24 | 20.000 | 21.000 | 19.000 | 21.000 | 21.000 | 78,239 |
← NewerPage 5 of 5 · 253 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.