Inspiration Healthcare Group plc (AIM:IHC)
London · Delayed Price · Currency is GBP · Price in GBX 18.00
-0.50 (-2.70%)
Oct 16, 2026, 3:28 PM GMT
AIM:IHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 4,000 |
| Oct 15, 2026 | 18.05 | 18.05 | 18.05 | 18.50 | 18.50 | - | 3,952 |
| Oct 14, 2026 | 18.00 | 18.00 | 18.00 | 18.50 | 18.50 | - | 2,500 |
| Oct 13, 2026 | 18.50 | 18.00 | 18.00 | 18.50 | 18.50 | - | 460 |
| Oct 12, 2026 | 18.00 | 19.00 | 17.50 | 18.50 | 18.50 | - | 30,360 |
| Oct 9, 2026 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | - | 725 |
| Oct 8, 2026 | 18.00 | 18.50 | 18.50 | 18.50 | 18.50 | - | 22,388 |
| Oct 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 6, 2026 | 18.75 | 18.75 | 18.75 | 18.50 | 18.50 | - | 1,333 |
| Oct 5, 2026 | 18.00 | 18.00 | 18.00 | 18.50 | 18.50 | - | 1,324 |
| Oct 2, 2026 | 18.75 | 18.85 | 18.74 | 18.50 | 18.50 | - | 4,638 |
| Oct 1, 2026 | 18.00 | 18.75 | 18.00 | 18.50 | 18.50 | - | 43,108 |
| Sep 30, 2026 | 18.85 | 19.00 | 18.00 | 18.50 | 18.50 | - | 5,772 |
| Sep 29, 2026 | 18.00 | 18.00 | 18.00 | 18.50 | 18.50 | - | 3,000 |
| Sep 28, 2026 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | - | 26,990 |
| Sep 25, 2026 | 18.05 | 19.00 | 18.05 | 18.50 | 18.50 | - | 26,985 |
| Sep 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 23, 2026 | 18.05 | 19.00 | 18.00 | 18.50 | 18.50 | - | 5,418 |
| Sep 22, 2026 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | -2.63% | 49,711 |
| Sep 21, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | -2.56% | 60,672 |
| Sep 18, 2026 | 19.00 | 20.00 | 19.00 | 19.50 | 19.50 | - | 3,838 |
| Sep 17, 2026 | 19.58 | 20.00 | 19.00 | 19.50 | 19.50 | - | 26,492 |
| Sep 16, 2026 | 19.60 | 20.00 | 19.00 | 19.50 | 19.50 | - | 15,767 |
| Sep 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 14, 2026 | 19.65 | 19.65 | 19.65 | 19.50 | 19.50 | - | 293 |
| Sep 11, 2026 | 19.00 | 19.63 | 19.20 | 19.50 | 19.50 | 2.63% | 16,995 |
| Sep 10, 2026 | 20.00 | 19.25 | 19.00 | 19.00 | 19.00 | -5.00% | 47,402 |
| Sep 9, 2026 | 20.50 | 20.00 | 19.70 | 20.00 | 20.00 | -2.44% | 10,207 |
| Sep 8, 2026 | 18.50 | 20.60 | 19.00 | 20.50 | 20.50 | 10.81% | 84,659 |
| Sep 7, 2026 | 19.00 | 19.90 | 18.00 | 18.50 | 18.50 | -2.63% | 97,100 |
| Sep 4, 2026 | 19.00 | 19.39 | 18.00 | 19.00 | 19.00 | - | 3,146 |
| Sep 3, 2026 | 19.00 | 19.39 | 19.39 | 19.00 | 19.00 | - | 448 |
| Sep 2, 2026 | 18.00 | 19.45 | 18.00 | 19.00 | 19.00 | -1.04% | 3,078 |
| Sep 1, 2026 | 18.50 | 20.50 | 18.00 | 19.20 | 19.20 | 3.78% | 381,586 |
| Aug 28, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 230,350 |
| Aug 27, 2026 | 18.50 | 18.97 | 18.10 | 18.50 | 18.50 | - | 11,000 |
| Aug 26, 2026 | 18.50 | 18.97 | 18.60 | 18.50 | 18.50 | 1.09% | 22,043 |
| Aug 25, 2026 | 18.50 | 18.30 | 18.00 | 18.30 | 18.30 | -1.08% | 438 |
| Aug 24, 2026 | 18.10 | 19.00 | 18.10 | 18.50 | 18.50 | - | 19,297 |
| Aug 21, 2026 | 19.00 | 19.00 | 19.00 | 18.50 | 18.50 | - | 1,236 |
| Aug 20, 2026 | 18.10 | 19.00 | 18.00 | 18.50 | 18.50 | - | 2,638 |
| Aug 19, 2026 | 18.37 | 19.00 | 18.00 | 18.50 | 18.50 | - | 31,694 |
| Aug 18, 2026 | 18.37 | 18.37 | 18.37 | 18.50 | 18.50 | - | 1,000 |
| Aug 17, 2026 | 18.80 | 19.00 | 19.00 | 18.50 | 18.50 | - | 3,350 |
| Aug 14, 2026 | 18.37 | 18.37 | 18.37 | 18.50 | 18.50 | - | 5,000 |
| Aug 13, 2026 | 18.37 | 18.37 | 18.37 | 18.50 | 18.50 | - | 5,467 |
| Aug 12, 2026 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | - | 423 |
| Aug 11, 2026 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | - | 487 |
| Aug 10, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 7,053 |
| Aug 7, 2026 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | - | 19,659 |