Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	19.500	19.500	19.250	19.500	19.500	11,111
2025-05-22	19.500	20.000	19.000	19.500	19.500	5,311
2025-05-21	19.750	20.000	18.500	19.500	19.500	16,302
2025-05-20	19.750	19.840	19.000	19.750	19.750	44,821
2025-05-19	19.700	20.000	19.500	19.750	19.750	105,095
2025-05-16	18.450	20.000	18.450	19.700	19.700	359,366
2025-05-15	17.500	18.400	17.000	18.000	18.000	541,724
2025-05-14	17.250	18.000	17.000	18.000	18.000	3,935,460
2025-05-13	17.250	18.000	16.625	17.250	17.250	2,877
2025-05-12	17.250	18.000	16.500	17.250	17.250	8,041
2025-05-09	17.250	17.250	16.610	17.250	17.250	4,828
2025-05-08	17.250	18.000	16.500	17.250	17.250	217
2025-05-07	17.250	17.250	16.600	17.250	17.250	747
2025-05-06	17.250	18.000	16.610	17.250	17.250	29,569
2025-05-02	17.250	17.400	17.250	17.250	17.250	57,471
2025-05-01	17.000	18.400	16.500	17.250	17.250	11,562
2025-04-30	17.250	17.450	17.250	17.250	17.250	40,539
2025-04-29	17.250	17.330	16.880	17.250	17.250	5,730
2025-04-25	17.250	17.400	16.880	17.250	17.250	4,768
2025-04-24	16.750	18.000	16.500	17.250	17.250	263,093
2025-04-23	16.750	16.750	16.100	16.750	16.750	3,691
2025-04-22	16.750	16.950	16.500	16.500	16.500	54
2025-04-17	16.750	16.750	16.650	16.750	16.750	6,177
2025-04-16	16.750	16.950	16.650	16.750	16.750	10,364
2025-04-15	16.750	16.950	16.750	16.750	16.750	62
2025-04-14	16.750	16.750	15.900	16.750	16.750	1,545
2025-04-10	16.750	16.950	16.500	16.750	16.750	287,902
2025-04-08	16.750	16.750	16.500	16.750	16.750	10,533
2025-04-07	16.750	16.890	16.250	16.750	16.750	14,532
2025-04-04	16.750	16.750	16.000	16.750	16.750	13,978
2025-04-03	16.750	16.885	16.600	16.750	16.750	10,753
2025-04-02	16.500	16.750	16.200	16.750	16.750	14,314
2025-04-01	16.750	16.900	16.530	16.750	16.750	16,026
2025-03-31	16.500	17.000	16.500	16.750	16.750	123,330
2025-03-28	16.750	16.750	16.600	16.750	16.750	3,780
2025-03-27	16.750	16.750	16.600	16.750	16.750	3,091
2025-03-26	16.750	16.750	16.200	16.750	16.750	24,734
2025-03-25	16.500	17.000	16.250	16.750	16.750	169,696
2025-03-24	16.500	17.000	16.160	16.500	16.500	28,643
2025-03-21	16.750	16.900	16.000	16.500	16.500	134,237
2025-03-20	16.750	16.750	16.365	16.750	16.750	2,500
2025-03-19	16.750	16.750	16.365	16.750	16.750	446
2025-03-18	16.750	17.000	16.750	16.750	16.750	15,600
2025-03-17	16.500	16.800	16.000	16.500	16.500	12,786
2025-03-14	16.500	16.800	16.000	16.500	16.500	16,707
2025-03-13	17.089	17.089	16.165	16.500	16.500	302,794
2025-03-12	17.250	17.250	17.000	17.250	17.250	5,560
2025-03-11	17.250	17.250	17.000	17.250	17.250	5,117
2025-03-10	17.250	17.500	17.000	17.250	17.250	6,304
2025-03-07	17.250	17.500	17.000	17.250	17.250	8,959
2025-03-06	17.250	17.500	17.128	17.250	17.250	17,625
2025-03-05	17.500	17.900	17.000	17.250	17.250	45,382
2025-03-04	18.750	19.000	17.000	17.500	17.500	261,333
2025-03-03	18.750	18.880	18.500	18.750	18.750	6,580
2025-02-28	18.500	19.000	18.500	18.750	18.750	48,217
2025-02-27	18.250	18.900	18.000	18.750	18.750	96,423
2025-02-26	18.250	18.450	18.250	18.250	18.250	10,586
2025-02-25	18.250	18.495	18.000	18.250	18.250	41,143
2025-02-24	19.500	19.500	18.000	18.250	18.250	139,445
2025-02-21	19.000	21.000	18.500	19.500	19.500	657,720

← NewerPage 7 of 21 · 1,246 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.