Inspiration Healthcare Group PLC historical data

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

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
2025-10-23	19.500	20.000	19.000	20.000	20.000	16,238
2025-10-22	19.500	20.000	19.000	19.500	19.500	53,339
2025-10-21	19.500	19.850	18.700	18.700	18.700	20,205
2025-10-20	20.000	20.000	19.000	19.500	19.500	154,293
2025-10-17	20.500	21.000	20.000	20.500	20.500	11,660
2025-10-16	20.500	20.500	20.000	20.500	20.500	7,640
2025-10-15	20.500	20.600	20.000	20.500	20.500	10,892
2025-10-14	20.500	20.500	20.000	20.500	20.500	22,000
2025-10-13	20.500	20.650	20.000	20.500	20.500	12,594
2025-10-10	20.500	20.700	20.000	20.500	20.500	81,609
2025-10-09	20.500	20.500	20.000	20.500	20.500	12,827
2025-10-08	21.500	22.000	20.000	20.500	20.500	142,518
2025-10-07	23.500	24.000	21.000	21.500	21.500	287,713
2025-10-06	21.500	22.000	21.000	22.000	22.000	167,814
2025-10-03	21.500	21.950	21.076	21.500	21.500	80,351
2025-10-02	21.500	21.550	21.000	21.500	21.500	23,793
2025-10-01	21.500	22.000	21.000	21.500	21.500	16,186
2025-09-30	21.500	21.588	21.000	21.500	21.500	48,913
2025-09-29	21.500	21.500	21.076	21.500	21.500	23,417
2025-09-26	21.500	21.650	21.076	21.500	21.500	4,608
2025-09-25	21.500	22.000	21.000	21.500	21.500	13,608
2025-09-24	21.500	21.670	21.000	21.500	21.500	10,829
2025-09-23	21.500	21.840	21.000	21.500	21.500	23,858
2025-09-22	21.500	22.000	21.076	21.500	21.500	2,768
2025-09-19	21.500	21.850	21.500	21.500	21.500	9,153
2025-09-18	21.500	21.500	21.500	21.500	21.500	0
2025-09-17	21.500	21.885	21.500	21.500	21.500	4,935
2025-09-16	21.500	21.500	21.000	21.500	21.500	8,579
2025-09-15	21.500	22.000	21.000	21.500	21.500	55,256
2025-09-12	21.060	21.060	20.600	20.600	20.600	4,689
2025-09-11	21.500	21.500	21.077	21.500	21.500	100,950
2025-09-10	21.500	21.500	21.002	21.500	21.500	17,177
2025-09-09	21.500	21.500	21.160	21.500	21.500	6,454
2025-09-08	21.500	22.000	21.160	21.500	21.500	3,460
2025-09-05	21.500	22.250	21.160	21.500	21.500	98,555
2025-09-04	23.000	23.998	21.255	23.400	23.400	39,743
2025-09-03	23.000	23.998	22.250	23.000	23.000	18,449
2025-09-02	23.000	23.250	22.305	23.000	23.000	42,219
2025-09-01	23.000	24.000	22.024	23.000	23.000	27,692
2025-08-29	23.000	24.000	22.250	23.000	23.000	224,701
2025-08-28	23.000	23.000	22.450	22.800	22.800	35,846
2025-08-27	23.000	24.000	22.250	22.600	22.600	81,677
2025-08-26	23.000	24.800	23.000	23.000	23.000	118,389
2025-08-22	23.325	23.325	22.660	23.000	23.000	59,555
2025-08-21	23.000	25.000	22.600	24.000	24.000	42,436
2025-08-20	22.500	25.000	22.000	23.000	23.000	471,382
2025-08-19	21.000	21.000	20.100	21.000	21.000	2,963

← NewerPage 5 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.