Shares Magazine
20.00p-1.00 (-4.76%)16 Jul 2025, 16:35
Inspiration Healthcare Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 21.00p | 21.00p | 20.00p | 21.00p | 40,817 |
| Jul 14, 2025 | 20.50p | 21.00p | 20.15p | 21.00p | 68,529 |
| Jul 11, 2025 | 21.50p | 22.00p | 20.00p | 20.50p | 393,637 |
| Jul 10, 2025 | 22.00p | 22.00p | 21.00p | 21.50p | 15,994 |
| Jul 9, 2025 | 22.00p | 23.00p | 21.00p | 22.00p | 962 |
| Jul 8, 2025 | 22.00p | 21.15p | 21.00p | 22.00p | 5,314 |
| Jul 7, 2025 | 22.00p | 22.05p | 20.60p | 22.00p | 14,540 |
| Jul 4, 2025 | 22.50p | 23.00p | 21.50p | 22.00p | 54,065 |
| Jul 3, 2025 | 22.50p | 22.01p | 22.00p | 22.50p | 9,019 |
| Jul 2, 2025 | 22.50p | 22.58p | 22.58p | 22.50p | 4,402 |
| Jul 1, 2025 | 22.50p | 22.70p | 22.00p | 22.50p | 92,500 |
| Jun 30, 2025 | 22.50p | 23.00p | 22.00p | 22.50p | 13,160 |
| Jun 27, 2025 | 23.50p | 24.00p | 22.10p | 22.50p | 113,371 |
| Jun 26, 2025 | 23.50p | 23.38p | 23.05p | 23.50p | 45,421 |
| Jun 25, 2025 | 24.20p | 25.00p | 23.00p | 23.50p | 99,313 |
| Jun 24, 2025 | 24.20p | 24.20p | 23.00p | 24.20p | 32,435 |
| Jun 23, 2025 | 24.20p | 24.25p | 23.40p | 24.20p | 31,963 |
| Jun 20, 2025 | 24.20p | 25.00p | 23.40p | 24.20p | 85,767 |
| Jun 19, 2025 | 24.20p | 24.34p | 23.72p | 24.20p | 40,003 |
| Jun 18, 2025 | 24.20p | 25.00p | 23.40p | 24.20p | 7,377 |
| Jun 17, 2025 | 23.70p | 24.00p | 23.43p | 23.70p | 51,059 |
| Jun 16, 2025 | 23.70p | 24.00p | 23.40p | 23.70p | 69,198 |
| Jun 13, 2025 | 23.50p | 24.00p | 23.66p | 23.70p | 39,602 |
| Jun 12, 2025 | 23.50p | 24.00p | 23.00p | 24.00p | 118,640 |
| Jun 11, 2025 | 23.50p | 24.00p | 23.00p | 23.00p | 85,989 |
| Jun 10, 2025 | 24.00p | 25.00p | 23.00p | 23.50p | 101,108 |
| Jun 9, 2025 | 22.00p | 25.00p | 22.90p | 24.00p | 301,116 |
| Jun 6, 2025 | 21.00p | 22.90p | 20.60p | 22.00p | 116,791 |
| Jun 5, 2025 | 21.50p | 22.00p | 20.60p | 21.00p | 94,316 |
| Jun 4, 2025 | 21.50p | 22.00p | 21.00p | 21.50p | 41,462 |
| Jun 3, 2025 | 22.50p | 22.54p | 21.00p | 21.50p | 174,334 |
| Jun 2, 2025 | 22.50p | 23.00p | 22.00p | 23.00p | 268,383 |
| May 30, 2025 | 21.50p | 22.40p | 21.00p | 22.50p | 321,122 |
| May 29, 2025 | 19.00p | 22.00p | 18.50p | 19.60p | 676,971 |
| May 28, 2025 | 19.50p | 20.00p | 17.50p | 18.75p | 512,024 |
| May 27, 2025 | 19.50p | 19.39p | 19.00p | 19.50p | 29,081 |
| May 23, 2025 | 19.50p | 19.40p | 19.25p | 19.50p | 11,111 |
| May 22, 2025 | 19.50p | 20.00p | 19.00p | 19.50p | 5,310 |
| May 21, 2025 | 19.75p | 20.00p | 18.50p | 19.50p | 16,301 |
| May 20, 2025 | 19.75p | 19.84p | 19.00p | 19.75p | 44,821 |
| May 19, 2025 | 19.70p | 20.00p | 19.50p | 19.75p | 105,094 |
| May 16, 2025 | 18.00p | 20.00p | 18.45p | 19.70p | 359,366 |
| May 15, 2025 | 17.50p | 18.40p | 17.00p | 18.00p | 541,724 |
| May 14, 2025 | 17.25p | 18.00p | 17.00p | 18.00p | 2,135,459 |
| May 13, 2025 | 17.25p | 18.00p | 16.63p | 17.25p | 2,877 |
| May 12, 2025 | 17.25p | 18.00p | 16.50p | 17.25p | 8,041 |
| May 9, 2025 | 17.25p | 16.63p | 16.61p | 17.25p | 4,828 |
| May 8, 2025 | 17.25p | 18.00p | 16.50p | 17.25p | 216 |
| May 7, 2025 | 17.25p | 16.60p | 16.60p | 17.25p | 747 |
| May 6, 2025 | 17.25p | 18.00p | 16.61p | 17.25p | 29,569 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.