Inspiration Healthcare Group (IHC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inspiration Healthcare Group

Date Open High Low Close* Volume
25/12/2025 15.00p 15.00p 15.00p 15.00p 1800
24/12/2025 15.00p 15.00p 15.00p 15.00p 1800
23/12/2025 15.25p 15.48p 15.00p 15.00p 92002
22/12/2025 15.25p 15.48p 15.19p 15.25p 11730
19/12/2025 15.75p 16.00p 15.16p 15.25p 44095
18/12/2025 15.75p 16.00p 15.75p 15.75p 141620
17/12/2025 16.75p 16.75p 15.75p 15.75p 161151
16/12/2025 16.75p 17.00p 16.75p 16.75p 14117
15/12/2025 17.00p 17.14p 16.71p 16.70p 17623
12/12/2025 16.75p 17.10p 16.75p 17.00p 103086
11/12/2025 18.50p 19.00p 16.75p 16.75p 290389
10/12/2025 18.50p 18.60p 18.50p 18.50p 5376
09/12/2025 18.50p 18.50p 18.00p 18.50p 29922
08/12/2025 19.25p 19.25p 18.00p 18.50p 120249
05/12/2025 19.75p 20.00p 19.00p 19.25p 33841
04/12/2025 19.75p 19.83p 19.75p 19.75p 0
03/12/2025 19.75p 19.98p 19.50p 19.75p 9787
02/12/2025 19.75p 20.00p 19.50p 19.75p 194
01/12/2025 20.25p 20.25p 18.10p 19.75p 39325
28/11/2025 20.25p 20.25p 19.50p 20.25p 8300
27/11/2025 20.25p 20.25p 19.67p 20.25p 2408
26/11/2025 20.25p 20.25p 19.50p 20.25p 277
25/11/2025 20.25p 21.00p 19.50p 21.00p 6380
24/11/2025 20.25p 21.00p 19.65p 20.25p 1017
21/11/2025 20.25p 20.25p 19.50p 20.25p 1561
20/11/2025 20.25p 20.25p 19.50p 20.25p 7559
19/11/2025 20.25p 20.25p 19.50p 20.25p 12910
18/11/2025 20.25p 21.00p 20.25p 20.25p 1029
17/11/2025 20.25p 20.85p 19.51p 20.25p 41314
14/11/2025 20.25p 20.25p 19.65p 20.25p 16136
13/11/2025 20.25p 21.00p 19.65p 20.25p 49745
12/11/2025 20.25p 20.25p 19.53p 20.25p 3915
11/11/2025 20.25p 20.25p 19.00p 20.25p 95519
10/11/2025 20.25p 20.25p 19.10p 20.25p 25608
07/11/2025 20.25p 20.25p 19.15p 20.25p 16357
06/11/2025 20.25p 21.00p 19.50p 20.25p 6244
05/11/2025 20.25p 20.25p 19.50p 20.25p 5169
04/11/2025 20.25p 20.25p 19.50p 20.25p 13076
03/11/2025 20.25p 21.00p 19.00p 20.25p 82055
31/10/2025 20.25p 20.36p 20.25p 20.25p 0
30/10/2025 20.25p 20.25p 19.50p 20.25p 10943
29/10/2025 20.25p 21.00p 19.50p 20.25p 36442
28/10/2025 20.25p 20.25p 19.50p 20.25p 2584
27/10/2025 20.25p 20.25p 19.50p 20.25p 10636
24/10/2025 20.00p 21.00p 19.00p 21.00p 78239
23/10/2025 19.50p 20.00p 19.00p 20.00p 16238
22/10/2025 19.50p 20.00p 19.00p 19.50p 53339
21/10/2025 19.50p 19.85p 18.70p 18.70p 20205
20/10/2025 20.50p 20.50p 19.00p 19.50p 154293
17/10/2025 20.50p 21.00p 20.00p 20.50p 5800
16/10/2025 20.50p 20.50p 20.00p 20.50p 7640
15/10/2025 20.50p 20.60p 20.00p 20.50p 10892
14/10/2025 20.50p 20.50p 20.00p 20.50p 22000
13/10/2025 20.50p 20.65p 20.00p 20.50p 12594
10/10/2025 20.50p 20.70p 20.00p 20.50p 81609
09/10/2025 20.50p 20.50p 20.00p 20.50p 12827
08/10/2025 21.50p 22.00p 20.00p 20.50p 142519
07/10/2025 23.50p 24.00p 21.00p 21.50p 287713
06/10/2025 21.50p 22.00p 21.00p 22.00p 167814
03/10/2025 21.50p 21.95p 21.08p 21.50p 80351
02/10/2025 21.50p 21.55p 21.00p 21.50p 23793
01/10/2025 21.50p 22.00p 21.00p 21.50p 16186
30/09/2025 21.50p 21.59p 21.00p 21.50p 48913
29/09/2025 21.50p 21.50p 21.08p 21.50p 23417
26/09/2025 21.50p 21.65p 21.08p 21.50p 4608
25/09/2025 21.50p 22.00p 21.00p 21.50p 13608
24/09/2025 21.50p 21.67p 21.00p 21.50p 10829
23/09/2025 21.50p 21.84p 21.00p 21.50p 23858
22/09/2025 21.50p 22.00p 21.08p 21.50p 2768
19/09/2025 21.50p 21.85p 21.50p 21.50p 9153
18/09/2025 21.50p 21.50p 21.44p 21.50p 0
17/09/2025 21.50p 21.89p 21.50p 21.50p 4935
16/09/2025 21.50p 21.50p 21.50p 21.50p 8579
15/09/2025 21.50p 22.00p 21.00p 21.50p 55256
12/09/2025 21.50p 21.50p 20.60p 20.60p 4689
11/09/2025 21.50p 21.50p 21.50p 21.50p 100950
10/09/2025 21.50p 21.50p 21.00p 21.50p 17177
09/09/2025 21.50p 21.50p 21.16p 21.50p 6454
08/09/2025 21.50p 22.00p 21.16p 21.50p 3460
05/09/2025 21.50p 22.00p 21.16p 21.50p 48555
04/09/2025 23.00p 24.00p 21.26p 23.40p 39743
03/09/2025 23.00p 24.00p 22.25p 23.00p 68449
02/09/2025 23.00p 23.25p 22.31p 23.00p 42219
01/09/2025 23.00p 24.00p 22.02p 23.00p 27692
29/08/2025 23.00p 24.00p 22.70p 23.00p 74701
28/08/2025 23.00p 23.00p 22.45p 22.80p 35846
27/08/2025 23.00p 24.00p 22.25p 22.60p 90427
26/08/2025 23.00p 24.80p 22.70p 23.00p 118389
22/08/2025 24.00p 24.00p 22.66p 23.00p 59555
21/08/2025 23.00p 25.00p 22.60p 24.00p 42436
20/08/2025 22.50p 25.00p 22.00p 23.00p 471382
19/08/2025 21.00p 21.00p 20.10p 21.00p 2963
18/08/2025 21.00p 21.00p 21.00p 21.00p 45000
15/08/2025 21.00p 21.00p 19.60p 21.00p 13320
14/08/2025 21.00p 21.00p 20.10p 21.00p 2992
13/08/2025 21.00p 21.97p 20.10p 21.00p 3011
12/08/2025 21.00p 21.00p 20.75p 21.00p 5000
11/08/2025 21.00p 21.97p 20.10p 21.00p 41360
08/08/2025 21.00p 21.00p 20.77p 21.00p 0
07/08/2025 21.00p 21.00p 20.00p 21.00p 2906
06/08/2025 21.00p 21.97p 20.00p 21.00p 5322
05/08/2025 21.00p 21.97p 19.60p 21.00p 34915
04/08/2025 21.50p 22.00p 20.60p 21.00p 82916
01/08/2025 21.50p 21.50p 20.40p 21.50p 45000
31/07/2025 21.50p 22.00p 21.00p 21.50p 6964
30/07/2025 21.50p 21.50p 21.25p 21.50p 7505
29/07/2025 21.50p 21.50p 21.15p 21.50p 4626
28/07/2025 22.50p 23.00p 20.00p 21.50p 96483
25/07/2025 22.50p 22.50p 22.00p 22.50p 15060
24/07/2025 22.50p 22.95p 22.00p 22.50p 636556
23/07/2025 21.50p 21.50p 21.50p 21.50p 3
22/07/2025 21.00p 22.00p 20.19p 21.50p 25614
21/07/2025 21.00p 21.00p 19.60p 21.00p 44643
18/07/2025 21.00p 22.00p 20.00p 21.00p 106747
17/07/2025 21.00p 21.00p 20.00p 21.00p 126879
16/07/2025 21.00p 21.00p 20.00p 20.00p 23500
15/07/2025 21.00p 21.00p 20.00p 21.00p 40817
14/07/2025 20.50p 21.00p 20.15p 21.00p 68530
11/07/2025 21.50p 22.00p 20.00p 20.50p 293637
10/07/2025 22.00p 22.00p 21.00p 21.50p 15995
09/07/2025 22.00p 23.00p 21.00p 22.00p 962
08/07/2025 22.00p 22.00p 21.00p 22.00p 5314
07/07/2025 22.00p 22.05p 20.60p 22.00p 14540
04/07/2025 22.50p 23.00p 21.50p 22.00p 54066
03/07/2025 22.50p 22.50p 22.00p 22.50p 9019
02/07/2025 22.50p 22.58p 22.50p 22.50p 4402
01/07/2025 22.50p 22.70p 22.00p 22.50p 92500
30/06/2025 22.50p 23.00p 22.01p 22.50p 13160
27/06/2025 23.50p 24.00p 22.10p 22.50p 113371
26/06/2025 23.50p 23.50p 23.05p 23.50p 45421
25/06/2025 24.20p 25.00p 23.00p 23.50p 68603
24/06/2025 24.20p 24.20p 23.00p 24.20p 32435
23/06/2025 24.20p 24.25p 23.40p 24.20p 31963
20/06/2025 24.20p 25.00p 23.40p 24.20p 85768
19/06/2025 24.20p 24.34p 23.72p 24.20p 40003
18/06/2025 24.20p 25.00p 23.40p 24.20p 7377
17/06/2025 23.70p 24.00p 23.42p 23.70p 51059
16/06/2025 23.70p 24.00p 23.40p 23.70p 69198
13/06/2025 23.50p 24.00p 23.50p 23.70p 39602
12/06/2025 23.50p 24.00p 23.00p 24.00p 68640
11/06/2025 23.50p 24.00p 23.00p 23.00p 85989
10/06/2025 24.00p 25.00p 23.00p 23.50p 101109
09/06/2025 22.00p 25.00p 22.00p 24.00p 301116
06/06/2025 21.00p 22.90p 20.60p 22.00p 116791
05/06/2025 21.50p 22.00p 20.60p 21.00p 94316
04/06/2025 21.50p 22.00p 21.00p 21.50p 41463
03/06/2025 22.50p 22.54p 21.00p 21.50p 174335
02/06/2025 22.50p 23.00p 22.00p 23.00p 268384
30/05/2025 21.50p 22.50p 21.00p 22.50p 321124
29/05/2025 19.00p 22.00p 18.50p 19.60p 676971
28/05/2025 19.50p 20.00p 17.50p 18.75p 512025
27/05/2025 19.50p 19.50p 19.00p 19.50p 29081
23/05/2025 19.50p 19.50p 19.25p 19.50p 11111
22/05/2025 19.50p 20.00p 19.00p 19.50p 5311
21/05/2025 19.75p 20.00p 18.50p 19.50p 16302
20/05/2025 19.75p 19.84p 19.00p 19.75p 44821
19/05/2025 19.70p 20.00p 19.50p 19.75p 105094
16/05/2025 18.00p 20.00p 18.00p 19.70p 359366
15/05/2025 17.50p 18.40p 17.00p 18.00p 541724
14/05/2025 17.25p 18.00p 17.00p 18.00p 2135460
13/05/2025 17.25p 18.00p 16.63p 17.25p 2877
12/05/2025 17.25p 18.00p 16.50p 17.25p 8041
09/05/2025 17.25p 17.25p 16.61p 17.25p 4828
08/05/2025 17.25p 18.00p 16.50p 17.25p 217
07/05/2025 17.25p 17.25p 16.60p 17.25p 747
06/05/2025 17.25p 18.00p 16.61p 17.25p 29569
02/05/2025 17.25p 17.40p 17.25p 17.25p 57471
01/05/2025 17.00p 18.40p 16.50p 17.25p 11562
30/04/2025 17.25p 17.45p 17.25p 17.25p 40539
29/04/2025 17.25p 17.33p 16.88p 17.25p 5730
28/04/2025 17.25p 17.63p 17.25p 17.25p 0
25/04/2025 17.25p 17.40p 16.88p 17.25p 4768
24/04/2025 16.75p 18.00p 16.50p 17.25p 263093
23/04/2025 16.75p 16.75p 16.10p 16.75p 3691
22/04/2025 16.75p 16.95p 16.50p 16.50p 54
17/04/2025 16.75p 16.75p 16.65p 16.75p 6177
16/04/2025 16.75p 16.95p 16.65p 16.75p 10364
15/04/2025 16.75p 16.95p 16.75p 16.75p 62
14/04/2025 16.75p 16.75p 15.90p 16.75p 1545
11/04/2025 16.75p 16.75p 16.75p 16.75p 0
10/04/2025 16.75p 16.95p 16.50p 16.75p 287902
09/04/2025 16.75p 16.75p 16.75p 16.75p 0
08/04/2025 16.75p 16.75p 16.50p 16.75p 10533
07/04/2025 16.75p 16.89p 16.25p 16.75p 14532
04/04/2025 16.75p 16.75p 16.00p 16.75p 13978
03/04/2025 16.75p 16.88p 16.60p 16.75p 10753
02/04/2025 16.50p 16.75p 16.20p 16.75p 14314
01/04/2025 16.75p 16.90p 16.53p 16.75p 16026
31/03/2025 16.50p 17.00p 16.50p 16.75p 123330
28/03/2025 16.75p 16.75p 16.60p 16.75p 3780
27/03/2025 16.75p 16.75p 16.60p 16.75p 3091
26/03/2025 16.75p 16.75p 16.20p 16.75p 24734
25/03/2025 16.50p 16.75p 16.25p 16.75p 19697
24/03/2025 16.50p 17.00p 16.16p 16.50p 28643
21/03/2025 16.75p 16.90p 16.00p 16.50p 134237
20/03/2025 16.75p 16.75p 16.37p 16.75p 2500
19/03/2025 16.75p 16.75p 16.37p 16.75p 446
18/03/2025 16.50p 17.00p 16.50p 16.75p 15600
17/03/2025 16.50p 16.80p 16.00p 16.50p 12786
14/03/2025 16.50p 16.80p 16.00p 16.50p 16707

*Close Price adjusted for both dividends and splits