Inspiration Healthcare Group plc (AIM:IHC)
London · Delayed Price · Currency is GBP · Price in GBX 18.35
-0.15 (-0.81%)
Jul 27, 2026, 2:53 PM GMT
AIM:IHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 18.50 | 18.38 | 18.35 | 18.50 | 18.50 | - | 3,119 |
| Jul 24, 2026 | 18.50 | 18.80 | 18.38 | 18.50 | 18.50 | - | 13,407 |
| Jul 23, 2026 | 18.50 | 19.00 | 18.50 | 18.50 | 18.50 | - | 60,273 |
| Jul 22, 2026 | 18.50 | 19.00 | 18.74 | 18.50 | 18.50 | - | 38,674 |
| Jul 21, 2026 | 18.50 | 18.26 | 18.20 | 18.50 | 18.50 | - | 10,198 |
| Jul 20, 2026 | 17.50 | 19.00 | 17.00 | 18.50 | 18.50 | 5.71% | 185,056 |
| Jul 17, 2026 | 17.50 | 17.88 | 17.88 | 17.50 | 17.50 | - | 20,000 |
| Jul 16, 2026 | 17.50 | 17.88 | 17.00 | 17.50 | 17.50 | - | 3,893 |
| Jul 15, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 12,096 |
| Jul 14, 2026 | 18.50 | 18.26 | 17.31 | 17.50 | 17.50 | -5.41% | 130,386 |
| Jul 13, 2026 | 19.50 | 19.00 | 18.36 | 18.50 | 18.50 | -5.13% | 32,764 |
| Jul 10, 2026 | 19.35 | 19.35 | 19.06 | 19.50 | 19.50 | 1.30% | 89,376 |
| Jul 9, 2026 | 19.25 | 19.38 | 19.05 | 19.25 | 19.25 | - | 26,500 |
| Jul 8, 2026 | 19.50 | 19.75 | 19.33 | 19.25 | 19.25 | -1.28% | 27,963 |
| Jul 7, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 16,722 |
| Jul 6, 2026 | 19.50 | 20.00 | 19.10 | 19.50 | 19.50 | - | 33,500 |
| Jul 3, 2026 | 20.50 | 20.80 | 19.00 | 19.50 | 19.50 | -4.88% | 203,314 |
| Jul 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Jul 1, 2026 | 20.50 | 21.00 | 20.70 | 20.50 | 20.50 | - | 21,059 |
| Jun 30, 2026 | 20.50 | 20.25 | 20.25 | 20.50 | 20.50 | - | 1,728 |
| Jun 29, 2026 | 21.50 | 21.67 | 20.15 | 20.50 | 20.50 | -4.65% | 158,083 |
| Jun 26, 2026 | 22.50 | 22.00 | 21.00 | 21.50 | 21.50 | -4.44% | 13,882 |
| Jun 25, 2026 | 22.50 | 22.49 | 22.00 | 22.50 | 22.50 | - | 19,091 |
| Jun 24, 2026 | 23.00 | 23.00 | 22.49 | 22.50 | 22.50 | - | 2,214 |
| Jun 23, 2026 | 22.50 | 22.49 | 22.00 | 22.50 | 22.50 | - | 26,067 |
| Jun 22, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 48,746 |
| Jun 19, 2026 | 22.50 | 23.00 | 22.35 | 22.50 | 22.50 | - | 42,238 |
| Jun 18, 2026 | 23.50 | 24.00 | 22.89 | 22.50 | 22.50 | -4.26% | 71,078 |
| Jun 17, 2026 | 26.50 | 27.00 | 23.19 | 23.50 | 23.50 | -11.32% | 221,543 |
| Jun 16, 2026 | 27.50 | 29.00 | 26.00 | 26.50 | 26.50 | 1.92% | 320,068 |
| Jun 15, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 90,325 |
| Jun 12, 2026 | 26.00 | 25.35 | 25.00 | 26.00 | 26.00 | - | 10,629 |
| Jun 11, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 4,313 |
| Jun 10, 2026 | 26.50 | 27.00 | 25.00 | 26.00 | 26.00 | -1.89% | 13,152 |
| Jun 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jun 8, 2026 | 26.50 | 27.20 | 26.00 | 26.50 | 26.50 | - | 34,352 |
| Jun 5, 2026 | 26.50 | 26.20 | 26.20 | 26.50 | 26.50 | - | 8,398 |
| Jun 4, 2026 | 26.50 | 27.00 | 26.20 | 26.50 | 26.50 | - | 14,014 |
| Jun 3, 2026 | 26.40 | 27.00 | 26.00 | 26.50 | 26.50 | 3.52% | 37,847 |
| Jun 2, 2026 | 26.40 | 27.00 | 25.40 | 25.60 | 25.60 | -8.90% | 320,906 |
| Jun 1, 2026 | 28.30 | 28.60 | 28.00 | 28.10 | 28.10 | -0.71% | 74,791 |
| May 29, 2026 | 29.10 | 29.20 | 28.00 | 28.30 | 28.30 | -2.75% | 158,215 |
| May 28, 2026 | 29.30 | 29.40 | 29.00 | 29.10 | 29.10 | -0.68% | 21,672 |
| May 27, 2026 | 29.30 | 29.60 | 29.00 | 29.30 | 29.30 | - | 43,696 |
| May 26, 2026 | 29.60 | 29.60 | 29.00 | 29.30 | 29.30 | - | 4,649 |
| May 22, 2026 | 29.10 | 29.21 | 29.00 | 29.30 | 29.30 | 0.69% | 111,931 |
| May 21, 2026 | 29.10 | 29.10 | 29.00 | 29.10 | 29.10 | - | 5,546 |
| May 20, 2026 | 29.10 | 29.18 | 29.00 | 29.10 | 29.10 | - | 24,881 |
| May 19, 2026 | 29.30 | 29.60 | 29.00 | 29.10 | 29.10 | -0.68% | 36,418 |
| May 18, 2026 | 29.20 | 29.56 | 29.00 | 29.30 | 29.30 | 0.34% | 29,451 |