1. Share Prices

  2. Inspiration Healthcare Group PLC (IHC)

15.90p+0.15 (+0.95%)18 Dec 2025, 09:32
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
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
Aug 22, 202524.00p23.32p22.66p23.00p59,554
Aug 21, 202523.00p25.00p22.60p24.00p42,435
Aug 20, 202522.50p25.00p22.00p23.00p471,381
Aug 19, 202521.00p20.10p20.10p21.00p2,963
Aug 18, 202521.00p21.00p21.00p21.00p45,000
Aug 15, 202521.00p20.10p19.60p21.00p13,320
Aug 14, 202521.00p20.11p20.10p21.00p2,992
Aug 13, 202521.00p21.97p20.10p21.00p3,011
Aug 12, 202521.00p20.75p20.75p21.00p5,000
Aug 11, 202521.00p21.97p20.10p21.00p41,360
Aug 7, 202521.00p20.10p20.00p21.00p2,905
Aug 6, 202521.00p21.97p20.00p21.00p5,322
Aug 5, 202521.00p21.97p19.60p21.00p34,915
Aug 4, 202521.50p22.00p20.60p21.00p82,915
Aug 1, 202521.50p20.40p20.40p21.50p45,000
Jul 31, 202521.50p22.00p21.00p21.50p6,964
Jul 30, 202521.50p21.40p21.25p21.50p7,505
Jul 29, 202521.50p21.15p21.15p21.50p4,626
Jul 28, 202522.50p23.00p20.00p21.50p96,482
Jul 25, 202522.50p22.40p22.00p22.50p15,060
Jul 24, 202522.50p22.95p22.00p22.50p636,555
Jul 23, 202521.50p21.50p21.50p21.50p3
Jul 22, 202521.00p22.00p20.18p21.50p25,613
Jul 21, 202520.18p20.18p19.60p21.00p44,642
Jul 18, 202521.00p22.00p20.00p21.00p106,746
Jul 17, 202521.00p20.18p20.00p21.00p126,878
Jul 16, 202521.00p20.18p20.00p20.00p23,500
Jul 15, 202521.00p21.00p20.00p21.00p40,817
Jul 14, 202520.50p21.00p20.15p21.00p68,529
Jul 11, 202521.50p22.00p20.00p20.50p393,637
Jul 10, 202522.00p22.00p21.00p21.50p15,994
Jul 9, 202522.00p23.00p21.00p22.00p962
Jul 8, 202522.00p21.15p21.00p22.00p5,314
Jul 7, 202522.00p22.05p20.60p22.00p14,540
Jul 4, 202522.50p23.00p21.50p22.00p54,065
Jul 3, 202522.50p22.01p22.00p22.50p9,019
Jul 2, 202522.50p22.58p22.58p22.50p4,402
Jul 1, 202522.50p22.70p22.00p22.50p92,500
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
Currys PLC139.7710.40
Whitbread PLC2,579.005.48
Ocado Group PLC249.103.75
Rentokil Initial PLC447.203.35
Metlen Energy & Metals PLC42.003.07
Ssp Group PLC205.402.75