Inspiration Healthcare Group plc (AIM:IHC)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
-1.00 (-4.17%)
Aug 22, 2025, 4:35 PM GMT+1
AIM:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.00 | 23.33 | 22.66 | 23.00 | 23.00 | -4.17% | 85,555 |
| Aug 21, 2025 | 23.88 | 25.00 | 22.60 | 24.00 | 24.00 | 4.35% | 47,436 |
| Aug 20, 2025 | 22.90 | 25.00 | 22.00 | 23.00 | 23.00 | 9.52% | 481,382 |
| Aug 19, 2025 | 20.10 | 21.00 | 20.10 | 21.00 | 21.00 | - | 4,534 |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 90,000 |
| Aug 15, 2025 | 19.60 | 21.00 | 19.60 | 21.00 | 21.00 | - | 23,320 |
| Aug 14, 2025 | 20.11 | 21.00 | 20.10 | 21.00 | 21.00 | - | 4,492 |
| Aug 13, 2025 | 21.97 | 21.97 | 20.10 | 21.00 | 21.00 | - | 6,011 |
| Aug 12, 2025 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | - | 10,000 |
| Aug 11, 2025 | 21.97 | 21.97 | 20.10 | 21.00 | 21.00 | - | 58,926 |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 7, 2025 | 20.10 | 21.00 | 20.00 | 21.00 | 21.00 | - | 4,921 |
| Aug 6, 2025 | 20.10 | 21.97 | 20.00 | 21.00 | 21.00 | - | 5,344 |
| Aug 5, 2025 | 20.10 | 21.97 | 19.60 | 21.00 | 21.00 | - | 34,960 |
| Aug 4, 2025 | 21.15 | 22.00 | 20.60 | 21.00 | 21.00 | -2.33% | 82,916 |
| Aug 1, 2025 | 20.40 | 21.50 | 20.40 | 21.50 | 21.50 | - | 45,000 |
| Jul 31, 2025 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | - | 6,984 |
| Jul 30, 2025 | 21.40 | 21.50 | 21.25 | 21.50 | 21.50 | - | 13,010 |
| Jul 29, 2025 | 21.15 | 21.50 | 21.15 | 21.50 | 21.50 | - | 4,626 |
| Jul 28, 2025 | 22.00 | 23.00 | 20.00 | 21.50 | 21.50 | -4.44% | 96,483 |
| Jul 25, 2025 | 22.40 | 22.50 | 22.00 | 22.50 | 22.50 | - | 15,060 |
| Jul 24, 2025 | 22.80 | 22.95 | 22.00 | 22.50 | 22.50 | 4.65% | 636,556 |
| Jul 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 3 |
| Jul 22, 2025 | 20.18 | 22.00 | 20.18 | 21.50 | 21.50 | 2.38% | 25,628 |
| Jul 21, 2025 | 20.00 | 21.00 | 19.60 | 21.00 | 21.00 | - | 44,643 |
| Jul 18, 2025 | 20.90 | 22.00 | 20.00 | 21.00 | 21.00 | - | 106,747 |
| Jul 17, 2025 | 20.18 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 126,879 |
| Jul 16, 2025 | 20.18 | 20.18 | 20.00 | 20.00 | 20.00 | -4.76% | 23,500 |
| Jul 15, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 65,634 |
| Jul 14, 2025 | 21.00 | 21.00 | 20.15 | 21.00 | 21.00 | 2.44% | 108,530 |
| Jul 11, 2025 | 21.00 | 22.00 | 20.00 | 20.50 | 20.50 | -4.65% | 393,637 |
| Jul 10, 2025 | 21.12 | 22.00 | 21.00 | 21.50 | 21.50 | -2.27% | 15,995 |
| Jul 9, 2025 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 1,460 |
| Jul 8, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 5,682 |
| Jul 7, 2025 | 21.00 | 22.05 | 20.60 | 22.00 | 22.00 | - | 15,641 |
| Jul 4, 2025 | 22.50 | 23.00 | 21.50 | 22.00 | 22.00 | -2.22% | 54,066 |
| Jul 3, 2025 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | - | 9,108 |
| Jul 2, 2025 | 22.58 | 22.58 | 22.50 | 22.50 | 22.50 | - | 4,402 |
| Jul 1, 2025 | 22.00 | 22.70 | 22.00 | 22.50 | 22.50 | - | 99,792 |
| Jun 30, 2025 | 23.00 | 23.00 | 22.01 | 22.50 | 22.50 | - | 17,315 |
| Jun 27, 2025 | 23.05 | 24.00 | 22.10 | 22.50 | 22.50 | -4.26% | 113,371 |
| Jun 26, 2025 | 23.22 | 23.50 | 23.05 | 23.50 | 23.50 | - | 45,421 |
| Jun 25, 2025 | 24.17 | 25.00 | 23.00 | 23.50 | 23.50 | -2.89% | 859,908 |
| Jun 24, 2025 | 23.40 | 24.20 | 23.00 | 24.20 | 24.20 | - | 32,435 |
| Jun 23, 2025 | 23.40 | 24.25 | 23.40 | 24.20 | 24.20 | - | 31,963 |
| Jun 20, 2025 | 25.00 | 25.00 | 23.40 | 24.20 | 24.20 | - | 85,768 |
| Jun 19, 2025 | 23.73 | 24.34 | 23.72 | 24.20 | 24.20 | - | 45,030 |
| Jun 18, 2025 | 23.40 | 25.00 | 23.40 | 24.20 | 24.20 | 2.11% | 7,377 |
| Jun 17, 2025 | 23.90 | 24.00 | 23.43 | 23.70 | 23.70 | - | 51,059 |
| Jun 16, 2025 | 23.40 | 24.00 | 23.40 | 23.70 | 23.70 | - | 69,200 |