Inspiration Healthcare Group plc (AIM:IHC)
London · Delayed Price · Currency is GBP · Price in GBX 31.15
-0.15 (-0.48%)
May 8, 2026, 3:58 PM GMT
AIM:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 31.30 | 31.60 | 31.30 | 31.59 | - | 0.94% | 28,741 |
| May 7, 2026 | 30.80 | 32.00 | 30.70 | 31.30 | 31.30 | 1.62% | 42,055 |
| May 6, 2026 | 30.80 | 32.00 | 30.60 | 30.80 | 30.80 | 0.65% | 233,447 |
| May 5, 2026 | 29.60 | 31.00 | 29.40 | 30.60 | 30.60 | 3.38% | 149,404 |
| May 1, 2026 | 29.60 | 29.80 | 29.40 | 29.60 | 29.60 | 0.68% | 66,253 |
| Apr 30, 2026 | 28.10 | 31.00 | 28.00 | 29.40 | 29.40 | 4.63% | 147,402 |
| Apr 29, 2026 | 28.30 | 28.42 | 28.00 | 28.10 | 28.10 | -0.71% | 31,009 |
| Apr 28, 2026 | 28.30 | 28.60 | 28.00 | 28.30 | 28.30 | 1.07% | 30,406 |
| Apr 27, 2026 | 28.70 | 29.40 | 28.00 | 28.00 | 28.00 | -6.67% | 40,051 |
| Apr 24, 2026 | 29.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 325,173 |
| Apr 23, 2026 | 26.80 | 28.00 | 28.00 | 28.00 | 28.00 | 8.11% | 700,718 |
| Apr 22, 2026 | 24.30 | 27.00 | 24.00 | 25.90 | 25.90 | 15.63% | 201,756 |
| Apr 21, 2026 | 22.20 | 25.00 | 22.40 | 22.40 | 22.40 | 0.90% | 285,299 |
| Apr 20, 2026 | 22.20 | 22.40 | 22.00 | 22.20 | 22.20 | -0.45% | 29,765 |
| Apr 17, 2026 | 22.40 | 22.79 | 22.26 | 22.30 | 22.30 | 0.45% | 38,719 |
| Apr 16, 2026 | 22.10 | 23.00 | 22.20 | 22.20 | 22.20 | 0.45% | 72,506 |
| Apr 15, 2026 | 21.80 | 22.80 | 22.18 | 22.10 | 22.10 | 1.38% | 11,472 |
| Apr 14, 2026 | 22.20 | 22.20 | 21.00 | 21.80 | 21.80 | 0.93% | 9,194 |
| Apr 13, 2026 | 21.60 | 22.20 | 21.00 | 21.60 | 21.60 | -0.92% | 17,597 |
| Apr 10, 2026 | 21.80 | 22.50 | 22.50 | 21.80 | 21.80 | - | 222 |
| Apr 9, 2026 | 21.90 | 22.78 | 21.48 | 21.80 | 21.80 | -0.46% | 4,970 |
| Apr 8, 2026 | 21.40 | 22.80 | 21.54 | 21.90 | 21.90 | 2.34% | 62,807 |
| Apr 7, 2026 | 21.40 | 21.80 | 21.00 | 21.40 | 21.40 | - | 30,534 |
| Apr 2, 2026 | 21.10 | 21.50 | 21.20 | 21.40 | 21.40 | - | 10,500 |
| Apr 1, 2026 | 21.20 | 22.00 | 21.00 | 21.40 | 21.40 | 0.94% | 65,813 |
| Mar 31, 2026 | 21.40 | 21.40 | 21.40 | 21.20 | 21.20 | -0.47% | 51 |
| Mar 30, 2026 | 21.10 | 21.80 | 20.40 | 21.30 | 21.30 | -2.29% | 137,360 |
| Mar 27, 2026 | 21.00 | 21.95 | 20.40 | 21.80 | 21.80 | 3.81% | 52,506 |
| Mar 26, 2026 | 20.50 | 21.59 | 21.00 | 21.00 | 21.00 | 0.96% | 51,901 |
| Mar 25, 2026 | 20.20 | 22.00 | 20.35 | 20.80 | 20.80 | 2.97% | 74,516 |
| Mar 24, 2026 | 21.40 | 22.00 | 20.13 | 20.20 | 20.20 | -5.16% | 121,157 |
| Mar 23, 2026 | 22.30 | 22.40 | 21.00 | 21.30 | 21.30 | -7.39% | 97,682 |
| Mar 20, 2026 | 23.20 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | 10,000 |
| Mar 19, 2026 | 24.20 | 24.02 | 23.60 | 23.30 | 23.30 | -2.92% | 46,174 |
| Mar 18, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | 5,526 |
| Mar 17, 2026 | 24.40 | 24.78 | 24.02 | 24.20 | 24.20 | -0.82% | 81,038 |
| Mar 16, 2026 | 25.30 | 25.20 | 24.04 | 24.40 | 24.40 | -3.56% | 133,738 |
| Mar 13, 2026 | 25.10 | 25.60 | 25.00 | 25.30 | 25.30 | 0.40% | 458,334 |
| Mar 12, 2026 | 25.50 | 25.61 | 25.00 | 25.20 | 25.20 | - | 97,933 |
| Mar 11, 2026 | 26.50 | 26.35 | 25.20 | 25.20 | 25.20 | -4.91% | 85,284 |
| Mar 10, 2026 | 26.40 | 26.00 | 25.80 | 26.50 | 26.50 | 1.53% | 50,314 |
| Mar 9, 2026 | 25.80 | 26.40 | 25.48 | 26.10 | 26.10 | -0.76% | 237,243 |
| Mar 6, 2026 | 25.60 | 27.00 | 25.40 | 26.30 | 26.30 | 2.73% | 478,449 |
| Mar 5, 2026 | 23.70 | 25.40 | 23.40 | 25.60 | 25.60 | 10.82% | 471,904 |
| Mar 4, 2026 | 23.10 | 23.60 | 23.20 | 23.10 | 23.10 | - | 38,910 |
| Mar 3, 2026 | 23.30 | 23.60 | 23.35 | 23.10 | 23.10 | -0.86% | 104,175 |
| Mar 2, 2026 | 23.10 | 23.85 | 23.00 | 23.30 | 23.30 | - | 247,281 |
| Feb 27, 2026 | 22.60 | 23.90 | 22.78 | 23.30 | 23.30 | 3.10% | 236,511 |
| Feb 26, 2026 | 21.80 | 22.80 | 21.60 | 22.60 | 22.60 | 3.67% | 142,478 |
| Feb 25, 2026 | 21.80 | 22.00 | 21.70 | 21.80 | 21.80 | - | 44,533 |