Inspiration Healthcare Group plc (AIM:IHC)
London · Delayed Price · Currency is GBP · Price in GBX 20.25
0.00 (0.00%)
Oct 31, 2025, 8:00 AM GMT+1
AIM:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 15,660 |
| Oct 30, 2025 | 20.25 | 20.25 | 19.50 | 20.25 | 20.25 | - | 11,483 |
| Oct 29, 2025 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 43,953 |
| Oct 28, 2025 | 20.25 | 20.25 | 19.50 | 20.25 | 20.25 | - | 2,768 |
| Oct 27, 2025 | 20.25 | 20.25 | 19.50 | 20.25 | 20.25 | -3.57% | 10,641 |
| Oct 24, 2025 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 78,239 |
| Oct 23, 2025 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 2.56% | 16,358 |
| Oct 22, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 4.28% | 59,830 |
| Oct 21, 2025 | 19.50 | 19.85 | 18.70 | 18.70 | 18.70 | -4.10% | 22,854 |
| Oct 20, 2025 | 20.50 | 20.50 | 19.00 | 19.50 | 19.50 | -4.88% | 154,293 |
| Oct 17, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 10,800 |
| Oct 16, 2025 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | - | 7,640 |
| Oct 15, 2025 | 20.50 | 20.60 | 20.00 | 20.50 | 20.50 | - | 12,379 |
| Oct 14, 2025 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | - | 44,000 |
| Oct 13, 2025 | 20.50 | 20.65 | 20.00 | 20.50 | 20.50 | - | 12,597 |
| Oct 10, 2025 | 20.50 | 20.70 | 20.00 | 20.50 | 20.50 | - | 81,609 |
| Oct 9, 2025 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | - | 12,827 |
| Oct 8, 2025 | 21.50 | 22.00 | 20.00 | 20.50 | 20.50 | -4.65% | 142,519 |
| Oct 7, 2025 | 23.16 | 24.00 | 21.00 | 21.50 | 21.50 | -2.27% | 290,213 |
| Oct 6, 2025 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | 2.33% | 167,814 |
| Oct 3, 2025 | 21.50 | 21.95 | 21.08 | 21.50 | 21.50 | - | 80,351 |
| Oct 2, 2025 | 21.50 | 21.55 | 21.00 | 21.50 | 21.50 | - | 28,182 |
| Oct 1, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 16,186 |
| Sep 30, 2025 | 21.50 | 21.59 | 21.00 | 21.50 | 21.50 | - | 48,913 |
| 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 |