1. Share Prices

  2. Inspiration Healthcare Group PLC (IHC)

18.50p+0.00 (+0.00%)09 Dec 2025, 10:23
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
Dec 9, 202518.50p18.07p18.00p18.50p29,922
Dec 8, 202519.25p19.05p18.00p18.50p120,249
Dec 5, 202519.75p20.00p19.00p19.25p33,841
Dec 3, 202519.75p19.98p19.50p19.75p9,787
Dec 2, 202519.75p20.00p19.50p19.75p193
Dec 1, 202520.25p20.00p18.10p19.75p39,324
Nov 28, 202520.25p19.51p19.50p20.25p8,300
Nov 27, 202520.25p19.66p19.66p20.25p2,408
Nov 26, 202520.25p19.50p19.50p20.25p277
Nov 25, 202520.25p21.00p19.50p21.00p6,378
Nov 24, 202520.25p21.00p19.65p20.25p1,017
Nov 21, 202520.25p19.65p19.50p20.25p1,561
Nov 20, 202520.25p20.24p19.50p20.25p7,559
Nov 19, 202520.25p20.24p19.50p20.25p12,910
Nov 18, 202520.25p21.00p20.85p20.25p1,029
Nov 17, 202520.25p20.85p19.51p20.25p41,314
Nov 14, 202520.25p19.87p19.65p20.25p16,136
Nov 13, 202520.25p21.00p19.65p20.25p144,745
Nov 12, 202520.25p19.61p19.53p20.25p3,915
Nov 11, 202520.25p20.24p19.00p20.25p95,519
Nov 10, 202520.25p19.50p19.10p20.25p25,607
Nov 7, 202520.25p19.50p19.15p20.25p16,357
Nov 6, 202520.25p21.00p19.50p20.25p6,244
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, 202521.50p0.00p0.00p21.50p0
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
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
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.