Inspired Plc (AIM:INSE)
London · Delayed Price · Currency is GBP · Price in GBX 80.50
-0.50 (-0.62%)
Aug 22, 2025, 4:35 PM GMT+1
Inspired Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | 210 |
| Aug 21, 2025 | 80.34 | 80.50 | 80.00 | 80.50 | 80.50 | - | 156,866 |
| Aug 20, 2025 | 80.50 | 81.00 | 80.30 | 80.50 | 80.50 | - | 812,461 |
| Aug 19, 2025 | 81.00 | 81.00 | 80.31 | 80.50 | 80.50 | - | 42,589 |
| Aug 18, 2025 | 80.30 | 81.00 | 80.30 | 80.50 | 80.50 | - | 19,316 |
| Aug 15, 2025 | 80.50 | 80.50 | 80.25 | 80.50 | 80.50 | - | 9,725 |
| Aug 14, 2025 | 81.00 | 81.00 | 80.00 | 80.50 | 80.50 | - | 617,618 |
| Aug 13, 2025 | 80.50 | 81.00 | 80.22 | 80.50 | 80.50 | - | 53,539 |
| Aug 12, 2025 | 80.50 | 80.50 | 80.30 | 80.50 | 80.50 | - | 48,124 |
| Aug 11, 2025 | 81.00 | 81.00 | 80.21 | 80.50 | 80.50 | - | 105,949 |
| Aug 8, 2025 | 80.20 | 80.50 | 80.20 | 80.50 | 80.50 | - | 100,391 |
| Aug 7, 2025 | 80.20 | 80.50 | 80.13 | 80.50 | 80.50 | - | 813,732 |
| Aug 6, 2025 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | 0.63% | 1,121,562 |
| Aug 5, 2025 | 80.39 | 80.39 | 80.00 | 80.00 | 80.00 | -0.62% | 1,163,297 |
| Aug 4, 2025 | 81.00 | 81.00 | 80.00 | 80.50 | 80.50 | - | 2,721,515 |
| Aug 1, 2025 | 80.44 | 80.50 | 80.00 | 80.50 | 80.50 | - | 508,265 |
| Jul 31, 2025 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | - | 59,137 |
| Jul 30, 2025 | 80.00 | 80.63 | 80.00 | 80.50 | 80.50 | - | 47,734 |
| Jul 29, 2025 | 81.00 | 81.00 | 80.00 | 80.50 | 80.50 | - | 197,189 |
| Jul 28, 2025 | 80.50 | 80.50 | 80.00 | 80.50 | 80.50 | - | 146,886 |
| Jul 25, 2025 | 81.00 | 81.00 | 80.38 | 80.50 | 80.50 | - | 22,274 |
| Jul 24, 2025 | 80.34 | 81.00 | 80.34 | 80.50 | 80.50 | - | 731,817 |
| Jul 23, 2025 | 80.29 | 81.00 | 80.29 | 80.50 | 80.50 | - | 126,393 |
| Jul 22, 2025 | 81.00 | 81.00 | 80.00 | 80.50 | 80.50 | - | 296,549 |
| Jul 21, 2025 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | - | 2,255,509 |
| Jul 18, 2025 | 81.00 | 81.00 | 80.00 | 80.50 | 80.50 | - | 2,183 |
| Jul 17, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - | 41,145 |
| Jul 16, 2025 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | - | 335,471 |
| Jul 15, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - | 63,600 |
| Jul 14, 2025 | 80.02 | 81.00 | 80.02 | 80.50 | 80.50 | - | 61,698 |
| Jul 11, 2025 | 80.44 | 80.50 | 80.00 | 80.50 | 80.50 | - | 291,163 |
| Jul 10, 2025 | 80.50 | 80.50 | 80.00 | 80.50 | 80.50 | - | 45,074 |
| Jul 9, 2025 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | - | 75,402 |
| Jul 8, 2025 | 80.45 | 81.00 | 80.00 | 80.50 | 80.50 | - | 54,245 |
| Jul 7, 2025 | 80.20 | 80.50 | 80.00 | 80.50 | 80.50 | - | 3,188,820 |
| Jul 4, 2025 | 80.23 | 80.50 | 80.00 | 80.50 | 80.50 | - | 2,677,699 |
| Jul 3, 2025 | 80.50 | 80.50 | 80.00 | 80.50 | 80.50 | - | 8,737,134 |
| Jul 2, 2025 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | - | 86,938 |
| Jul 1, 2025 | 80.00 | 81.00 | 80.00 | 80.50 | 80.50 | 0.63% | 4,282,504 |
| Jun 30, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -0.62% | 2,068,848 |
| Jun 27, 2025 | 81.00 | 81.00 | 80.00 | 80.50 | 80.50 | - | 2,687,661 |
| Jun 26, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 5.92% | 540,958 |
| Jun 25, 2025 | 75.84 | 77.00 | 75.84 | 76.00 | 76.00 | - | 37,219 |
| Jun 24, 2025 | 75.84 | 76.00 | 75.84 | 76.00 | 76.00 | - | 17,605 |
| Jun 23, 2025 | 75.83 | 77.00 | 75.00 | 76.00 | 76.00 | - | 77,606 |
| Jun 20, 2025 | 75.81 | 76.40 | 75.81 | 76.00 | 76.00 | - | 135,826 |
| Jun 19, 2025 | 75.50 | 77.00 | 75.00 | 76.00 | 76.00 | - | 82,334 |
| Jun 18, 2025 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 93,184 |
| Jun 17, 2025 | 76.00 | 77.00 | 75.56 | 76.00 | 76.00 | - | 107,100 |
| Jun 16, 2025 | 76.00 | 76.10 | 75.51 | 76.00 | 76.00 | 0.66% | 163,609 |