Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	18.500	21.000	18.000	19.000	19.000	755,782
2025-02-19	25.800	26.600	18.000	18.500	18.500	1,747,857
2025-02-18	14.000	27.300	13.500	24.800	24.800	1,825,917
2025-02-17	13.500	13.900	13.133	13.500	13.500	21,414
2025-02-14	13.750	14.000	13.000	13.500	13.500	25,321
2025-02-13	13.750	14.000	13.525	13.750	13.750	15,772
2025-02-12	13.850	14.100	13.750	13.750	13.750	11,615
2025-02-11	14.100	14.385	13.850	13.850	13.850	166,501
2025-02-10	14.750	15.000	14.000	14.250	14.250	19,760
2025-02-07	15.000	15.000	14.500	14.750	14.750	14,974
2025-02-06	15.250	15.500	15.000	15.250	15.250	25,788
2025-02-05	15.600	16.000	14.000	15.250	15.250	138,560
2025-02-04	13.900	16.000	13.900	15.000	15.000	142,934
2025-02-03	12.850	14.000	12.700	13.900	13.900	87,147
2025-01-31	12.850	12.850	12.850	12.850	12.850	1,874
2025-01-30	12.850	13.200	12.738	12.850	12.850	751,749
2025-01-28	12.850	12.940	12.736	12.850	12.850	4,826
2025-01-27	12.850	12.999	12.850	12.850	12.850	3
2025-01-24	12.850	12.940	12.736	12.850	12.850	19,702
2025-01-23	12.850	12.850	12.736	12.850	12.850	9,759
2025-01-21	12.850	12.940	12.400	12.850	12.850	38,447
2025-01-20	12.850	13.000	12.800	13.000	13.000	5,699
2025-01-17	12.850	12.940	12.800	12.850	12.850	27,178
2025-01-15	12.850	13.000	12.700	12.850	12.850	97,148
2025-01-14	12.750	13.000	12.551	12.850	12.850	27,243
2025-01-13	12.750	13.000	12.500	12.750	12.750	203,604
2025-01-10	12.750	12.750	12.550	12.750	12.750	7,415
2025-01-09	12.750	12.750	12.550	12.750	12.750	11,087
2025-01-08	12.750	12.983	12.550	12.750	12.750	8,055
2025-01-07	12.750	12.827	12.600	12.750	12.750	4,932
2025-01-06	12.750	13.000	12.666	12.750	12.750	17,000
2025-01-03	12.500	13.000	12.500	12.750	12.750	52,049
2025-01-02	12.500	12.650	12.500	12.500	12.500	932
2024-12-30	12.500	12.650	12.500	12.500	12.500	8,624
2024-12-27	12.500	13.000	12.000	12.500	12.500	8,195
2024-12-24	12.500	13.000	12.000	12.500	12.500	2,706
2024-12-23	12.750	13.000	12.000	12.500	12.500	114,868
2024-12-20	12.750	12.900	12.650	12.750	12.750	7,925
2024-12-19	12.750	12.900	12.750	12.750	12.750	193
2024-12-18	12.750	12.900	12.660	12.750	12.750	29,841
2024-12-17	12.750	13.000	12.500	12.750	12.750	120,611
2024-12-16	13.172	13.172	12.650	12.750	12.750	299,257
2024-12-13	13.750	13.900	13.166	13.500	13.500	318,287
2024-12-12	13.750	14.000	13.500	13.750	13.750	37,100
2024-12-11	13.750	13.800	13.500	13.750	13.750	150,899
2024-12-10	13.250	13.750	13.000	13.750	13.750	69,036
2024-12-09	13.500	13.900	13.000	13.250	13.250	36,372
2024-12-06	14.750	15.000	13.500	13.500	13.500	33,443
2024-12-05	14.750	14.750	14.500	14.750	14.750	44,002
2024-12-04	14.750	14.875	13.500	14.750	14.750	54,196
2024-12-03	15.250	15.250	15.000	15.000	15.000	11,393
2024-12-02	15.250	15.250	15.000	15.250	15.250	45,365
2024-11-29	15.250	15.500	15.000	15.250	15.250	47,801
2024-11-28	15.250	15.500	15.025	15.250	15.250	71,566
2024-11-27	15.500	15.500	15.000	15.250	15.250	106,587
2024-11-26	15.600	15.600	15.000	15.500	15.500	12,297
2024-11-25	16.250	16.500	15.500	15.750	15.750	105,526
2024-11-22	16.250	17.000	15.000	16.250	16.250	85,961
2024-11-21	15.750	16.250	15.650	16.250	16.250	3,589
2024-11-20	15.750	15.750	15.500	15.750	15.750	66,088

← NewerPage 8 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.