Shares Magazine
69.00p+0.25 (+0.36%)02 May 2025, 16:35
Inspired PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 68.75p | 70.00p | 69.00p | 69.00p | 42,195 |
| May 1, 2025 | 68.50p | 70.00p | 69.00p | 68.75p | 6,161 |
| Apr 30, 2025 | 68.00p | 69.00p | 67.00p | 68.50p | 353,590 |
| Apr 29, 2025 | 68.00p | 69.00p | 67.00p | 68.00p | 156,623 |
| Apr 28, 2025 | 68.00p | 69.00p | 67.13p | 68.00p | 334,825 |
| Apr 25, 2025 | 68.00p | 69.00p | 67.17p | 68.50p | 265,811 |
| Apr 24, 2025 | 68.00p | 70.50p | 67.00p | 67.00p | 253,858 |
| Apr 23, 2025 | 67.50p | 69.00p | 67.00p | 68.00p | 240,870 |
| Apr 22, 2025 | 61.00p | 68.00p | 60.00p | 65.50p | 192,648 |
| Apr 17, 2025 | 59.50p | 61.50p | 58.50p | 61.00p | 41,750 |
| Apr 16, 2025 | 57.50p | 60.00p | 58.00p | 59.50p | 68,033 |
| Apr 15, 2025 | 56.50p | 58.00p | 56.00p | 57.50p | 35,963 |
| Apr 14, 2025 | 56.50p | 57.22p | 56.02p | 56.50p | 17,991 |
| Apr 11, 2025 | 55.50p | 57.00p | 54.22p | 56.00p | 34,829 |
| Apr 10, 2025 | 53.50p | 57.00p | 53.30p | 55.50p | 140,847 |
| Apr 9, 2025 | 52.50p | 54.00p | 52.15p | 53.00p | 467,444 |
| Apr 8, 2025 | 52.50p | 53.00p | 51.50p | 52.50p | 84,217 |
| Apr 7, 2025 | 52.50p | 52.75p | 51.50p | 52.50p | 47,918 |
| Apr 4, 2025 | 55.50p | 56.00p | 52.60p | 53.50p | 126,792 |
| Apr 3, 2025 | 55.00p | 56.00p | 54.20p | 55.50p | 20,438 |
| Apr 2, 2025 | 57.00p | 57.00p | 55.10p | 55.50p | 117,505 |
| Apr 1, 2025 | 57.00p | 58.00p | 56.33p | 57.00p | 282,671 |
| Mar 31, 2025 | 56.50p | 58.00p | 56.00p | 57.00p | 230,157 |
| Mar 28, 2025 | 55.00p | 57.70p | 54.00p | 56.50p | 204,732 |
| Mar 27, 2025 | 54.50p | 56.00p | 53.00p | 55.00p | 182,883 |
| Mar 26, 2025 | 54.50p | 56.00p | 53.00p | 54.50p | 63,173 |
| Mar 25, 2025 | 55.00p | 56.00p | 53.00p | 54.50p | 249,779 |
| Mar 24, 2025 | 55.50p | 56.00p | 54.00p | 55.00p | 122,457 |
| Mar 21, 2025 | 55.00p | 56.00p | 54.00p | 55.50p | 18,542 |
| Mar 20, 2025 | 54.50p | 56.00p | 53.00p | 54.00p | 269,755 |
| Mar 19, 2025 | 55.00p | 57.00p | 53.00p | 54.50p | 54,181 |
| Mar 18, 2025 | 55.00p | 55.50p | 54.10p | 55.00p | 29,411 |
| Mar 17, 2025 | 55.00p | 55.80p | 54.20p | 55.00p | 1,137 |
| Mar 14, 2025 | 54.50p | 55.00p | 54.20p | 55.00p | 34,879 |
| Mar 13, 2025 | 54.50p | 55.00p | 54.25p | 54.50p | 27,442 |
| Mar 12, 2025 | 54.00p | 55.00p | 53.00p | 54.50p | 106,433 |
| Mar 11, 2025 | 57.00p | 57.00p | 54.12p | 54.00p | 127,245 |
| Mar 10, 2025 | 63.00p | 62.06p | 56.10p | 57.00p | 94,907 |
| Mar 7, 2025 | 64.50p | 63.10p | 62.00p | 63.00p | 58,965 |
| Mar 6, 2025 | 64.50p | 64.70p | 64.00p | 64.50p | 23,616 |
| Mar 5, 2025 | 67.50p | 69.00p | 64.00p | 64.50p | 30,617 |
| Mar 4, 2025 | 67.50p | 67.70p | 66.10p | 67.50p | 17,388 |
| Mar 3, 2025 | 67.50p | 70.50p | 66.00p | 70.50p | 38,429 |
| Feb 28, 2025 | 67.00p | 67.89p | 66.60p | 67.50p | 194,092 |
| Feb 27, 2025 | 67.00p | 67.00p | 66.60p | 67.00p | 8,625 |
| Feb 26, 2025 | 67.00p | 66.60p | 66.00p | 67.00p | 14,173 |
| Feb 25, 2025 | 67.00p | 67.12p | 66.00p | 67.00p | 61,984 |
| Feb 24, 2025 | 67.00p | 67.70p | 65.99p | 67.00p | 70,296 |
| Feb 21, 2025 | 67.00p | 68.00p | 64.50p | 67.00p | 32,819 |
| Feb 20, 2025 | 67.00p | 67.12p | 66.80p | 67.00p | 112,056 |
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.