1. Share Prices

  2. Inspiration Healthcare Group PLC (IHC)

17.00p-0.25 (-1.45%)11 Mar 2025, 08:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspiration Healthcare Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 10, 202517.25p17.50p17.00p17.25p6,303
Mar 7, 202517.25p17.50p17.00p17.25p8,959
Mar 6, 202517.25p17.50p17.13p17.25p17,625
Mar 5, 202517.50p17.90p17.00p17.25p45,382
Mar 4, 202518.75p19.00p17.00p17.50p261,332
Mar 3, 202518.75p18.88p18.50p18.75p6,580
Feb 28, 202518.50p19.00p18.50p18.75p48,217
Feb 27, 202518.25p18.90p18.00p18.75p96,423
Feb 26, 202518.25p18.45p18.36p18.25p10,586
Feb 25, 202518.25p18.50p18.00p18.25p41,143
Feb 24, 202519.50p19.50p18.00p18.25p139,445
Feb 21, 202519.00p21.00p18.50p19.50p657,720
Feb 20, 202518.50p21.00p18.00p19.00p755,782
Feb 19, 202525.80p26.60p18.00p18.50p1,747,857
Feb 18, 202514.00p27.30p13.50p24.80p1,825,917
Feb 17, 202513.50p13.90p13.13p13.50p21,414
Feb 14, 202513.75p14.00p13.00p13.50p25,321
Feb 13, 202513.75p14.00p13.53p13.75p15,772
Feb 12, 202513.85p14.10p14.06p13.75p11,615
Feb 11, 202514.10p14.38p14.00p13.85p166,501
Feb 10, 202514.75p15.00p14.00p14.25p19,760
Feb 7, 202515.00p15.00p14.50p14.75p14,974
Feb 6, 202515.25p15.50p15.00p15.25p25,788
Feb 5, 202515.60p16.00p14.00p15.25p138,560
Feb 4, 202513.90p16.00p13.90p15.00p142,934
Feb 3, 202512.85p14.00p12.70p13.90p87,147
Jan 31, 202512.85p12.85p12.85p12.85p1,874
Jan 30, 202512.85p13.20p12.74p12.85p751,749
Jan 28, 202512.85p12.94p12.74p12.85p4,826
Jan 27, 202512.85p13.00p13.00p12.85p3
Jan 24, 202512.85p12.94p12.74p12.85p19,702
Jan 23, 202512.85p12.74p12.74p12.85p9,759
Jan 21, 202512.85p12.94p12.40p12.85p38,447
Jan 20, 202512.85p13.00p12.80p13.00p5,699
Jan 17, 202512.85p12.94p12.80p12.85p27,178
Jan 15, 202512.85p13.00p12.70p12.85p97,148
Jan 14, 202512.75p13.00p12.55p12.85p27,243
Jan 13, 202512.75p13.00p12.50p12.75p203,604
Jan 10, 202512.75p12.55p12.55p12.75p7,415
Jan 9, 202512.75p12.75p12.55p12.75p11,087
Jan 8, 202512.75p12.98p12.55p12.75p8,055
Jan 7, 202512.75p12.83p12.60p12.75p4,932
Jan 6, 202512.75p13.00p12.67p12.75p17,000
Jan 3, 202512.50p13.00p12.50p12.75p52,049
Jan 2, 202512.50p12.65p12.65p12.50p932
Dec 30, 202412.50p12.65p12.65p12.50p8,624
Dec 27, 202412.50p13.00p12.00p12.50p8,195
Dec 24, 202412.50p13.00p12.00p12.50p2,706
Dec 23, 202412.75p13.00p12.00p12.50p114,868
Dec 20, 202412.75p12.90p12.65p12.75p7,925
12345
Showing 1 to 50 of 243

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC92.446.50
Rotork PLC327.604.80
Persimmon PLC1,215.503.84
Bellway PLC2,310.004.05
Oxford Nanopore Technologies PLC97.803.38
Vistry Group PLC626.873.79

Fallers

CompanyPrice% Chg
Kier Group PLC121.20-13.43
International Consolidated Airlines Group S.A.296.20-4.61
Spirax Group PLC6,695.00-4.70
Domino's Pizza Group PLC283.80-3.14
Tbc Bank Group PLC4,110.00-3.75
Intertek Group PLC5,015.00-3.00