Inspiration Healthcare Group PLC IHC
LSE · United Kingdom · Health Technology
GBp 18.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 5.77K |
| 2026-09-29 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.00 | GBp 18.00 | 3.00K |
| 2026-09-28 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 26.99K |
| 2026-09-25 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.05 | 26.99K |
| 2026-09-24 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-09-23 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 5.42K |
| 2026-09-22 | GBp 18.50 | -2.63% | GBp 19.00 | GBp 19.00 | GBp 18.00 | 49.71K |
| 2026-09-21 | GBp 19.00 | -2.56% | GBp 19.50 | GBp 20.00 | GBp 18.00 | 60.67K |
| 2026-09-18 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 3.84K |
| 2026-09-17 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 26.49K |
| 2026-09-16 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 15.77K |
| 2026-09-15 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.50 | GBp 19.50 | 0 |
| 2026-09-14 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 19.65 | GBp 19.65 | 293 |
| 2026-09-11 | GBp 19.50 | +2.63% | GBp 19.00 | GBp 19.63 | GBp 19.20 | 17.00K |
| 2026-09-10 | GBp 19.00 | -5.00% | GBp 20.00 | GBp 19.25 | GBp 19.00 | 47.40K |
| 2026-09-09 | GBp 20.00 | -2.44% | GBp 20.50 | GBp 20.00 | GBp 19.70 | 10.21K |
| 2026-09-08 | GBp 20.50 | +10.81% | GBp 18.50 | GBp 20.60 | GBp 19.00 | 84.66K |
| 2026-09-07 | GBp 18.50 | -2.63% | GBp 19.00 | GBp 19.90 | GBp 18.00 | 97.10K |
| 2026-09-04 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.39 | GBp 18.00 | 3.15K |
| 2026-09-03 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.39 | GBp 19.39 | 448 |
| 2026-09-02 | GBp 19.00 | -1.04% | GBp 19.00 | GBp 19.45 | GBp 18.00 | 3.08K |
| 2026-09-01 | GBp 19.20 | +3.78% | GBp 18.50 | GBp 20.50 | GBp 18.00 | 381.59K |
| 2026-08-28 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 230.35K |
| 2026-08-27 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.97 | GBp 18.10 | 11.00K |
| 2026-08-26 | GBp 18.50 | +1.09% | GBp 18.50 | GBp 18.97 | GBp 18.60 | 22.04K |
| 2026-08-25 | GBp 18.30 | -1.08% | GBp 18.50 | GBp 18.30 | GBp 18.00 | 438 |
| 2026-08-24 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.10 | 19.30K |
| 2026-08-21 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 19.00 | 1.24K |
| 2026-08-20 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 2.64K |
| 2026-08-19 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 31.69K |
| 2026-08-18 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.36 | GBp 18.36 | 1.00K |
| 2026-08-17 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.36 | 3.35K |
| 2026-08-14 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.36 | GBp 18.36 | 5.00K |
| 2026-08-13 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.36 | GBp 18.36 | 5.47K |
| 2026-08-12 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 19.00 | 423 |
| 2026-08-11 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 19.00 | 487 |
| 2026-08-10 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 7.05K |
| 2026-08-07 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 19.66K |
| 2026-08-06 | GBp 18.50 | +2.78% | GBp 18.50 | GBp 18.60 | GBp 18.60 | 4.30K |
| 2026-08-05 | GBp 18.00 | -2.70% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 581 |
| 2026-08-04 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.70 | GBp 18.00 | 70.24K |
| 2026-08-03 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.00 | 8.84K |
| 2026-07-31 | GBp 18.50 | +0.54% | GBp 18.50 | GBp 18.35 | GBp 18.35 | 10.92K |
| 2026-07-30 | GBp 18.40 | -0.54% | GBp 18.50 | GBp 18.70 | GBp 18.38 | 69.45K |
| 2026-07-29 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.80 | GBp 18.25 | 111.65K |
| 2026-07-28 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-07-27 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.38 | GBp 18.35 | 3.12K |
| 2026-07-24 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.80 | GBp 18.38 | 13.41K |
| 2026-07-23 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.50 | 60.27K |
| 2026-07-22 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.74 | 38.67K |
| 2026-07-21 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.26 | GBp 18.20 | 10.20K |
| 2026-07-20 | GBp 18.50 | +5.71% | GBp 17.50 | GBp 19.00 | GBp 17.00 | 185.06K |
| 2026-07-17 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.88 | GBp 17.88 | 20.00K |
| 2026-07-16 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 17.88 | GBp 17.00 | 3.89K |
| 2026-07-15 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 17.00 | 12.10K |
| 2026-07-14 | GBp 17.50 | -5.41% | GBp 18.50 | GBp 18.26 | GBp 17.31 | 130.39K |
| 2026-07-13 | GBp 18.50 | -5.13% | GBp 19.50 | GBp 19.00 | GBp 18.35 | 32.76K |
| 2026-07-10 | GBp 19.50 | +1.30% | GBp 19.25 | GBp 19.35 | GBp 19.06 | 89.38K |
| 2026-07-09 | GBp 19.25 | 0.00% | GBp 19.25 | GBp 19.38 | GBp 19.00 | 126.50K |
| 2026-07-08 | GBp 19.25 | -1.28% | GBp 19.50 | GBp 19.75 | GBp 19.33 | 27.96K |
| 2026-07-07 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.00 | 16.72K |
| 2026-07-06 | GBp 19.50 | 0.00% | GBp 19.50 | GBp 20.00 | GBp 19.10 | 33.50K |
| 2026-07-03 | GBp 19.50 | -4.88% | GBp 20.50 | GBp 20.80 | GBp 19.00 | 203.31K |
| 2026-07-02 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.50 | GBp 20.50 | 0 |
| 2026-07-01 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 21.00 | GBp 20.70 | 21.06K |
| 2026-06-30 | GBp 20.50 | 0.00% | GBp 20.50 | GBp 20.25 | GBp 20.25 | 1.73K |
| 2026-06-29 | GBp 20.50 | -4.65% | GBp 21.50 | GBp 21.67 | GBp 20.15 | 158.08K |
| 2026-06-26 | GBp 21.50 | -4.44% | GBp 22.50 | GBp 22.00 | GBp 21.00 | 13.88K |
| 2026-06-25 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.49 | GBp 22.00 | 19.09K |
| 2026-06-24 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.00 | GBp 22.49 | 2.21K |
| 2026-06-23 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.49 | GBp 22.00 | 26.07K |
| 2026-06-22 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.00 | GBp 22.00 | 48.75K |
| 2026-06-19 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.00 | GBp 22.35 | 42.24K |
| 2026-06-18 | GBp 22.50 | -4.26% | GBp 23.50 | GBp 24.00 | GBp 21.67 | 151.69K |
| 2026-06-17 | GBp 23.50 | -11.32% | GBp 26.50 | GBp 27.00 | GBp 23.18 | 221.54K |
| 2026-06-16 | GBp 26.50 | +1.92% | GBp 27.50 | GBp 29.00 | GBp 26.00 | 320.07K |
| 2026-06-15 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.00 | 90.33K |
| 2026-06-12 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.37 | GBp 25.00 | 60.63K |
| 2026-06-11 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 26.00 | 4.31K |
| 2026-06-10 | GBp 26.00 | -1.89% | GBp 26.50 | GBp 27.00 | GBp 25.00 | 13.15K |
| 2026-06-09 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.50 | GBp 26.50 | 0 |
| 2026-06-08 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.20 | GBp 26.00 | 34.35K |
| 2026-06-05 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.20 | GBp 26.20 | 8.40K |
| 2026-06-04 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.20 | 14.01K |
| 2026-06-03 | GBp 26.50 | +3.52% | GBp 26.40 | GBp 27.00 | GBp 26.00 | 37.85K |
| 2026-06-02 | GBp 25.60 | -8.90% | GBp 26.20 | GBp 27.00 | GBp 25.40 | 320.91K |
| 2026-06-01 | GBp 28.10 | -0.71% | GBp 28.30 | GBp 28.60 | GBp 28.00 | 74.79K |
| 2026-05-29 | GBp 28.30 | -2.75% | GBp 29.10 | GBp 29.20 | GBp 28.00 | 158.21K |
| 2026-05-28 | GBp 29.10 | -0.68% | GBp 29.30 | GBp 29.40 | GBp 29.00 | 21.67K |
| 2026-05-27 | GBp 29.30 | 0.00% | GBp 29.30 | GBp 29.60 | GBp 29.00 | 43.70K |