Inspiration Healthcare Group plc (AIM:IHC)
London · Delayed Price · Currency is GBP · Price in GBX 21.08
-0.42 (-1.97%)
Sep 30, 2025, 3:45 PM GMT+1
AIM:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.59 | 21.59 | 21.00 | 21.00 | 21.00 | -2.33% | 32,699 |
| Sep 29, 2025 | 21.50 | 21.50 | 21.08 | 21.50 | 21.50 | - | 23,417 |
| Sep 26, 2025 | 21.50 | 21.65 | 21.08 | 21.50 | 21.50 | - | 9,171 |
| Sep 25, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 14,808 |
| Sep 24, 2025 | 21.00 | 21.67 | 21.00 | 21.50 | 21.50 | - | 20,387 |
| Sep 23, 2025 | 21.00 | 21.84 | 21.00 | 21.50 | 21.50 | - | 44,376 |
| Sep 22, 2025 | 21.50 | 22.00 | 21.08 | 21.50 | 21.50 | - | 5,266 |
| Sep 19, 2025 | 21.50 | 21.85 | 21.50 | 21.50 | 21.50 | - | 18,306 |
| Sep 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 68,180 |
| Sep 17, 2025 | 21.50 | 21.89 | 21.50 | 21.50 | 21.50 | - | 7,370 |
| Sep 16, 2025 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | 15,632 |
| Sep 15, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 4.37% | 80,109 |
| Sep 12, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -4.19% | 4,689 |
| Sep 11, 2025 | 21.50 | 21.50 | 21.08 | 21.50 | 21.50 | - | 109,900 |
| Sep 10, 2025 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | 21,750 |
| Sep 9, 2025 | 21.50 | 21.50 | 21.16 | 21.50 | 21.50 | - | 8,954 |
| Sep 8, 2025 | 21.50 | 22.00 | 21.16 | 21.50 | 21.50 | - | 5,452 |
| Sep 5, 2025 | 21.50 | 22.00 | 21.16 | 21.50 | 21.50 | -8.12% | 98,555 |
| Sep 4, 2025 | 23.00 | 23.40 | 21.26 | 23.40 | 23.40 | 1.74% | 46,257 |
| Sep 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 68,449 |
| Sep 2, 2025 | 23.00 | 23.25 | 22.80 | 23.00 | 23.00 | - | 42,641 |
| Sep 1, 2025 | 22.60 | 24.00 | 22.02 | 23.00 | 23.00 | - | 28,692 |
| Aug 29, 2025 | 22.80 | 24.00 | 22.25 | 23.00 | 23.00 | 0.88% | 124,701 |
| Aug 28, 2025 | 22.70 | 23.00 | 22.45 | 22.80 | 22.80 | 0.88% | 51,751 |
| Aug 27, 2025 | 23.45 | 24.00 | 22.25 | 22.60 | 22.60 | -1.74% | 131,677 |
| Aug 26, 2025 | 24.00 | 24.80 | 23.00 | 23.00 | 23.00 | - | 121,370 |
| 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 |