Inspiration Healthcare Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	15.750	15.750	15.100	15.750	15.750	23,510
2024-11-18	15.750	15.800	15.750	15.750	15.750	3,091
2024-11-15	15.750	16.000	15.100	15.750	15.750	189,767
2024-11-14	16.500	17.000	15.750	15.750	15.750	2,804
2024-11-13	17.250	18.500	15.000	16.500	16.500	46,042
2024-11-11	17.250	17.500	16.300	17.250	17.250	3,148
2024-11-08	17.250	17.250	16.300	17.250	17.250	284
2024-11-07	17.250	17.250	16.250	17.250	17.250	1,849
2024-11-06	17.250	17.250	16.040	17.250	17.250	71
2024-11-04	17.250	18.500	16.040	17.250	17.250	566
2024-11-01	17.250	17.500	17.250	17.250	17.250	144
2024-10-31	17.250	17.250	17.200	17.250	17.250	6,500
2024-10-30	16.500	17.500	16.000	17.250	17.250	247
2024-10-29	16.500	16.650	15.500	16.500	16.500	28,503
2024-10-28	16.500	16.700	16.500	16.500	16.500	3,209
2024-10-25	16.500	16.700	16.500	16.500	16.500	1,197
2024-10-24	16.500	17.500	15.658	16.500	16.500	31,995
2024-10-23	16.000	16.500	15.600	16.500	16.500	48,786
2024-10-22	16.250	16.500	15.000	16.000	16.000	22,302
2024-10-21	16.250	16.500	16.000	16.250	16.250	26,740
2024-10-18	16.250	16.500	16.015	16.250	16.250	29,562
2024-10-17	17.000	17.000	15.200	16.250	16.250	200,976
2024-10-16	17.250	17.250	17.025	17.250	17.250	3,572
2024-10-15	17.250	17.300	17.000	17.250	17.250	32,511
2024-10-14	17.250	17.400	17.025	17.250	17.250	7,333
2024-10-10	17.750	17.900	17.025	17.250	17.250	47,203
2024-10-09	17.750	17.750	17.150	17.750	17.750	20,199
2024-10-08	17.750	18.000	17.000	17.750	17.750	19,946
2024-10-07	18.500	18.750	17.150	17.750	17.750	85,417
2024-10-04	19.000	19.400	18.000	18.500	18.500	13,500
2024-10-03	19.000	20.000	18.100	19.000	19.000	7,386
2024-10-02	18.000	19.900	18.000	19.000	19.000	80,081
2024-10-01	21.500	22.000	20.220	21.500	21.500	32,435
2024-09-30	21.500	21.500	21.000	21.500	21.500	29,000
2024-09-27	21.500	21.500	21.100	21.500	21.500	3,294
2024-09-26	21.500	22.000	21.000	21.500	21.500	4,145
2024-09-25	21.500	21.500	21.100	21.500	21.500	15,849
2024-09-24	21.500	22.000	21.500	21.500	21.500	5
2024-09-23	21.500	21.500	21.100	21.500	21.500	624
2024-09-20	21.500	22.000	21.200	21.500	21.500	7,688
2024-09-19	22.500	22.550	21.500	21.500	21.500	26,606
2024-09-18	22.500	22.550	22.500	22.500	22.500	5,623
2024-09-17	22.500	22.550	22.000	22.500	22.500	2,566
2024-09-16	22.500	22.600	22.000	22.500	22.500	71,744
2024-09-12	22.500	22.500	22.000	22.500	22.500	22,703
2024-09-11	22.500	23.000	22.000	22.500	22.500	1,297
2024-09-10	22.500	22.500	22.100	22.500	22.500	10,242
2024-09-09	22.500	22.500	22.100	22.500	22.500	5,453
2024-09-06	22.500	22.500	22.100	22.500	22.500	8,320
2024-09-05	23.500	24.000	22.500	22.500	22.500	13,228
2024-09-04	23.500	23.999	23.000	23.500	23.500	32,383
2024-09-03	24.500	25.400	22.600	23.500	23.500	164,134
2024-09-02	25.500	25.500	25.000	25.500	25.500	16,320
2024-08-30	26.500	27.000	26.000	26.000	26.000	21,969
2024-08-28	26.500	26.500	26.000	26.500	26.500	565
2024-08-27	26.500	26.500	26.000	26.500	26.500	35,958
2024-08-23	27.500	28.000	26.000	26.500	26.500	7,573
2024-08-22	27.500	27.750	27.050	27.500	27.500	58,053
2024-08-21	28.000	28.000	27.000	27.500	27.500	31,674
2024-08-20	28.000	28.000	27.950	28.000	28.000	1,481

← NewerPage 9 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.