17.25p+0.00 (+0.00%)02 May 2025, 15:28
Inspiration Healthcare Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 17.25p | 17.40p | 17.40p | 17.25p | 57,471 |
May 1, 2025 | 17.00p | 18.40p | 16.50p | 17.25p | 11,559 |
Apr 30, 2025 | 17.25p | 17.45p | 17.30p | 17.25p | 40,539 |
Apr 29, 2025 | 17.25p | 17.33p | 16.88p | 17.25p | 5,730 |
Apr 25, 2025 | 17.25p | 17.40p | 16.88p | 17.25p | 4,768 |
Apr 24, 2025 | 16.75p | 18.00p | 16.50p | 17.25p | 263,093 |
Apr 23, 2025 | 16.75p | 16.65p | 16.10p | 16.75p | 3,691 |
Apr 22, 2025 | 16.75p | 16.95p | 16.50p | 16.50p | 54 |
Apr 17, 2025 | 16.75p | 16.65p | 16.65p | 16.75p | 6,177 |
Apr 16, 2025 | 16.75p | 16.95p | 16.65p | 16.75p | 10,364 |
Apr 15, 2025 | 16.75p | 16.95p | 16.95p | 16.75p | 62 |
Apr 14, 2025 | 16.75p | 16.65p | 15.90p | 16.75p | 1,545 |
Apr 10, 2025 | 16.75p | 16.95p | 16.50p | 16.75p | 287,902 |
Apr 8, 2025 | 16.75p | 16.60p | 16.50p | 16.75p | 10,533 |
Apr 7, 2025 | 16.75p | 16.89p | 16.25p | 16.75p | 14,532 |
Apr 4, 2025 | 16.75p | 16.60p | 16.00p | 16.75p | 13,978 |
Apr 3, 2025 | 16.75p | 16.88p | 16.60p | 16.75p | 10,753 |
Apr 2, 2025 | 16.50p | 16.60p | 16.20p | 16.75p | 14,314 |
Apr 1, 2025 | 16.75p | 16.90p | 16.53p | 16.75p | 16,026 |
Mar 31, 2025 | 16.50p | 17.00p | 16.50p | 16.75p | 123,330 |
Mar 28, 2025 | 16.75p | 16.60p | 16.60p | 16.75p | 3,780 |
Mar 27, 2025 | 16.75p | 16.60p | 16.60p | 16.75p | 3,091 |
Mar 26, 2025 | 16.75p | 16.60p | 16.20p | 16.75p | 24,734 |
Mar 25, 2025 | 16.50p | 17.00p | 16.25p | 16.75p | 169,696 |
Mar 24, 2025 | 16.50p | 17.00p | 16.16p | 16.50p | 28,643 |
Mar 21, 2025 | 16.75p | 16.90p | 16.00p | 16.50p | 134,236 |
Mar 20, 2025 | 16.75p | 16.36p | 16.36p | 16.75p | 2,500 |
Mar 19, 2025 | 16.75p | 16.36p | 16.36p | 16.75p | 446 |
Mar 18, 2025 | 16.50p | 17.00p | 16.75p | 16.75p | 15,600 |
Mar 17, 2025 | 16.50p | 16.80p | 16.00p | 16.50p | 12,786 |
Mar 14, 2025 | 16.50p | 16.80p | 16.00p | 16.50p | 16,707 |
Mar 13, 2025 | 17.25p | 17.09p | 16.16p | 16.50p | 302,794 |
Mar 12, 2025 | 17.25p | 17.01p | 17.00p | 17.25p | 5,560 |
Mar 11, 2025 | 17.25p | 17.13p | 17.00p | 17.25p | 5,117 |
Mar 10, 2025 | 17.25p | 17.50p | 17.00p | 17.25p | 6,303 |
Mar 7, 2025 | 17.25p | 17.50p | 17.00p | 17.25p | 8,959 |
Mar 6, 2025 | 17.25p | 17.50p | 17.13p | 17.25p | 17,625 |
Mar 5, 2025 | 17.50p | 17.90p | 17.00p | 17.25p | 45,382 |
Mar 4, 2025 | 18.75p | 19.00p | 17.00p | 17.50p | 261,332 |
Mar 3, 2025 | 18.75p | 18.88p | 18.50p | 18.75p | 6,580 |
Feb 28, 2025 | 18.50p | 19.00p | 18.50p | 18.75p | 48,217 |
Feb 27, 2025 | 18.25p | 18.90p | 18.00p | 18.75p | 96,423 |
Feb 26, 2025 | 18.25p | 18.45p | 18.36p | 18.25p | 10,586 |
Feb 25, 2025 | 18.25p | 18.50p | 18.00p | 18.25p | 41,143 |
Feb 24, 2025 | 19.50p | 19.50p | 18.00p | 18.25p | 139,445 |
Feb 21, 2025 | 19.00p | 21.00p | 18.50p | 19.50p | 657,720 |
Feb 20, 2025 | 18.50p | 21.00p | 18.00p | 19.00p | 755,782 |
Feb 19, 2025 | 25.80p | 26.60p | 18.00p | 18.50p | 1,747,857 |
Feb 18, 2025 | 14.00p | 27.30p | 13.50p | 24.80p | 1,825,917 |
Feb 17, 2025 | 13.50p | 13.90p | 13.13p | 13.50p | 21,414 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.