1. Share Prices

  2. Inspired PLC (INSE)

55.00p-2.00 (-3.51%)11 Mar 2025, 12:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspired PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 10, 202563.00p62.06p56.10p57.00p94,907
Mar 7, 202564.50p63.10p62.00p63.00p58,965
Mar 6, 202564.50p64.70p64.00p64.50p23,616
Mar 5, 202567.50p69.00p64.00p64.50p30,617
Mar 4, 202567.50p67.70p66.10p67.50p17,388
Mar 3, 202567.50p70.50p66.00p70.50p38,429
Feb 28, 202567.00p67.89p66.60p67.50p194,092
Feb 27, 202567.00p67.00p66.60p67.00p8,625
Feb 26, 202567.00p66.60p66.00p67.00p14,173
Feb 25, 202567.00p67.12p66.00p67.00p61,984
Feb 24, 202567.00p67.70p65.99p67.00p70,296
Feb 21, 202567.00p68.00p64.50p67.00p32,819
Feb 20, 202567.00p67.12p66.80p67.00p112,056
Feb 19, 202567.00p68.00p66.00p67.00p127,490
Feb 18, 202567.00p68.00p66.00p66.50p324,439
Feb 17, 202567.00p68.00p66.00p67.00p18,619
Feb 14, 202567.00p67.30p66.00p67.00p10,166
Feb 13, 202567.00p67.30p67.00p67.00p25,160
Feb 12, 202567.00p67.30p66.70p67.00p770,646
Feb 11, 202566.50p67.75p67.00p67.00p111,151
Feb 10, 202565.50p68.00p65.00p66.50p42,966
Feb 7, 202569.00p69.00p64.00p65.50p198,234
Feb 6, 202569.50p70.00p67.00p67.00p12,556
Feb 5, 202571.50p73.00p67.96p69.50p177,685
Feb 4, 202570.50p73.00p69.66p71.50p280,070
Feb 3, 202568.50p71.55p67.78p70.50p1,546,523
Jan 31, 202567.00p69.00p66.00p68.50p288,040
Jan 30, 202566.00p68.00p60.00p67.00p18,333,124
Jan 29, 202557.50p68.50p57.75p67.00p383,110
Jan 28, 202555.00p62.50p53.75p57.00p9,324,089
Jan 27, 202553.00p56.00p53.00p55.00p125,852
Jan 24, 202553.00p54.00p52.52p53.00p20,144
Jan 23, 202549.00p53.75p50.00p53.00p152,834
Jan 22, 202548.00p50.00p48.30p49.00p61,505
Jan 21, 202548.00p48.50p47.88p48.00p187,707
Jan 20, 202548.00p49.25p47.00p48.00p4,227,730
Jan 17, 202548.50p48.49p47.25p48.00p89,926
Jan 16, 202549.00p50.00p47.00p48.50p110,741
Jan 15, 202549.00p48.67p48.63p49.00p35,660
Jan 14, 202548.00p49.40p47.00p49.00p171,607
Jan 13, 202546.00p50.00p46.20p48.00p626,909
Jan 10, 202546.00p46.00p44.50p46.00p232,782
Jan 9, 202546.50p47.00p45.00p46.00p50,731
Jan 8, 202545.00p47.00p45.20p46.50p188,633
Jan 7, 202548.00p50.00p44.00p45.00p390,298
Jan 6, 202545.50p49.00p45.00p48.00p242,935
Jan 3, 202545.00p46.00p45.00p45.50p16,666
Jan 2, 202541.50p47.00p42.00p45.00p234,616
Dec 31, 202441.50p42.00p41.00p41.50p34,297
Dec 30, 202441.50p42.00p40.20p41.20p1,121,897
123456
Showing 1 to 50 of 252

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 PLC92.626.71
Rotork PLC327.774.85
Bellway PLC2,310.844.09
Persimmon PLC1,214.503.76
Vistry Group PLC626.503.73
Oxford Nanopore Technologies PLC97.843.43

Fallers

CompanyPrice% Chg
Kier Group PLC121.00-13.57
Spirax Group PLC6,695.00-4.70
International Consolidated Airlines Group S.A.296.40-4.54
Tbc Bank Group PLC4,120.00-3.51
Intercontinental Hotels Group PLC8,820.00-3.08
Intertek Group PLC5,020.00-2.90