1. Share Prices

  2. Inspiration Healthcare Group PLC (IHC)

20.25p+0.00 (+0.00%)05 Nov 2025, 13:13
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
Nov 5, 202520.25p19.50p19.50p20.25p5,169
Nov 4, 202520.25p19.95p19.50p20.25p13,076
Nov 3, 202520.25p21.00p19.00p20.25p82,055
Oct 30, 202520.25p19.50p19.50p20.25p10,943
Oct 29, 202520.25p21.00p19.50p20.25p36,442
Oct 28, 202520.25p20.05p19.50p20.25p2,584
Oct 27, 202520.25p19.80p19.50p20.25p10,636
Oct 24, 202520.00p21.00p19.00p21.00p78,238
Oct 23, 202519.50p20.00p19.00p20.00p16,237
Oct 22, 202519.50p20.00p19.00p19.50p53,338
Oct 21, 202519.50p19.85p18.70p18.70p20,205
Oct 20, 202520.50p20.00p19.00p19.50p154,292
Oct 17, 202520.50p21.00p20.00p20.50p5,800
Oct 16, 202520.50p20.50p20.00p20.50p7,640
Oct 15, 202520.50p20.60p20.00p20.50p10,892
Oct 14, 202520.50p20.00p20.00p20.50p22,000
Oct 13, 202520.50p20.65p20.00p20.50p12,593
Oct 10, 202520.50p20.70p20.00p20.50p81,609
Oct 9, 202520.50p20.48p20.00p20.50p12,827
Oct 8, 202521.50p22.00p20.00p20.50p142,518
Oct 7, 202523.50p24.00p21.00p21.50p287,712
Oct 6, 202521.50p22.00p21.00p22.00p167,813
Oct 3, 202521.50p21.95p21.08p21.50p80,351
Oct 2, 202521.50p21.55p21.00p21.50p23,793
Oct 1, 202521.50p22.00p21.00p21.50p16,186
Sep 30, 202521.50p21.59p21.00p21.50p48,913
Sep 29, 202521.50p21.11p21.08p21.50p23,417
Sep 26, 202521.50p21.65p21.08p21.50p4,608
Sep 25, 202521.50p22.00p21.00p21.50p13,608
Sep 24, 202521.50p21.67p21.00p21.50p10,829
Sep 23, 202521.50p21.84p21.00p21.50p23,858
Sep 22, 202521.50p22.00p21.08p21.50p2,768
Sep 19, 202521.50p21.85p21.85p21.50p9,153
Sep 17, 202521.50p21.89p21.50p21.50p4,935
Sep 16, 202521.50p21.06p21.00p21.50p8,579
Sep 15, 202521.50p22.00p21.00p21.50p55,255
Sep 12, 202521.50p21.06p20.60p20.60p4,689
Sep 11, 202521.50p21.50p21.08p21.50p100,950
Sep 10, 202521.50p21.50p21.00p21.50p17,177
Sep 9, 202521.50p21.16p21.16p21.50p6,454
Sep 8, 202521.50p22.00p21.16p21.50p3,460
Sep 5, 202521.50p22.25p21.16p21.50p98,555
Sep 4, 202523.00p24.00p21.25p23.40p39,742
Sep 3, 202523.00p24.00p22.25p23.00p68,449
Sep 2, 202523.00p23.25p22.30p23.00p42,219
Sep 1, 202523.00p24.00p22.02p23.00p27,692
Aug 29, 202523.00p24.00p22.25p23.00p124,701
Aug 28, 202523.00p23.00p22.45p22.80p35,846
Aug 27, 202523.00p24.00p22.25p22.60p131,677
Aug 26, 202523.00p24.80p23.00p23.00p118,388
12345
Showing 1 to 50 of 242

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.