UK markets closed

Inspiration Healthcare Group plc (IHC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
83.50+1.00 (+1.21%)
At close: 04:40PM BST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202282.0085.0082.0083.5083.5040,943
23 Sept 202282.5082.4080.2882.5082.5029,205
22 Sept 202282.5083.7480.2582.5082.5011,409
21 Sept 202282.0084.0080.0082.5082.50163,388
20 Sept 202279.5079.8078.6679.5079.509,524
16 Sept 202279.5080.0078.5079.5079.506,481
15 Sept 202279.5080.0078.5079.5079.5014,670
14 Sept 202280.5079.9477.7379.5079.5062,950
13 Sept 202283.0083.0078.2880.5080.5033,601
12 Sept 202278.5083.0078.5083.0083.0030,866
09 Sept 202278.0078.9077.8978.5078.5037,737
08 Sept 202278.0079.0077.1578.0078.008,530
07 Sept 202280.0079.2577.0078.0078.0029,892
06 Sept 202280.0081.0079.0080.0080.007,536
05 Sept 202283.0085.0079.0480.0080.004,926
02 Sept 202283.0083.2981.0083.0083.007,469
01 Sept 202284.5086.0080.1083.0083.0048,969
31 Aug 202284.0084.8884.3884.5084.5025,277
30 Aug 202284.0086.7082.2084.0084.0049,635
26 Aug 202281.5085.0081.7584.0084.0084,427
25 Aug 202286.0086.2481.0081.5081.5035,528
24 Aug 202292.5091.5082.0983.4083.40402,331
23 Aug 202292.5095.0091.1092.5092.509,451
22 Aug 202294.5095.5093.0092.5092.5023,923
19 Aug 202295.5095.6993.8594.5094.50239,578
18 Aug 202293.5096.8088.0095.5095.5089,326
17 Aug 202297.0097.1492.0093.5093.5021,955
16 Aug 202297.0097.4596.6797.0097.008,427
15 Aug 2022100.00101.7497.0097.0097.0022,166
12 Aug 202298.50100.0098.6698.5098.5010,174
11 Aug 202298.50100.0097.0098.5098.507,135
10 Aug 202298.50100.0098.1098.5098.5028,552
09 Aug 202296.00100.0095.6598.5098.5024,768
08 Aug 202292.0098.4490.6096.0096.0057,297
05 Aug 202285.5094.8887.6092.0092.0099,008
04 Aug 202285.5087.5084.8085.5085.507,036
03 Aug 202285.5087.1485.7085.5085.506,659
02 Aug 202285.5087.2085.6085.5085.5019,003
01 Aug 202283.5086.4784.9685.5085.5017,718
29 Jul 202280.5084.8981.7084.0084.0030,757
28 Jul 202280.5081.9079.2580.5080.503,208
27 Jul 202280.5082.0079.2580.5080.5020,015
26 Jul 202280.0081.0079.0680.5080.505,355
25 Jul 202279.5082.0077.5080.0080.0011,780
22 Jul 202277.0079.9076.0079.5079.5024,559
21 Jul 202276.0076.9076.0077.0077.0014,801
20 Jul 202278.0077.4575.0076.0076.0089,421
19 Jul 202280.0079.1477.1578.0078.0012,646
18 Jul 202280.0079.1478.0080.0080.0013,542
15 Jul 202280.0079.5578.0080.0080.004,096
14 Jul 202280.0079.5578.2080.0080.00331
13 Jul 202280.0079.7578.0080.0080.009,097
12 Jul 202280.5080.0079.8878.5078.509,064
11 Jul 202281.0080.5078.0080.5080.5040,214
08 Jul 202281.5082.0080.0181.0081.005,139
07 Jul 202282.0081.3880.0081.5081.5015,351
06 Jul 202283.5083.0080.9582.0082.0035,800
05 Jul 202283.5084.5082.1583.5083.5021,722
04 Jul 202288.0086.9083.0083.5083.5078,886
01 Jul 202288.5089.6088.0088.0088.0034,346
30 Jun 202287.5090.0086.3588.5088.5077,381
30 Jun 20220.41 Dividend
29 Jun 202297.5096.1796.1797.5097.0920
28 Jun 202297.5098.9496.1597.5097.09306,038
27 Jun 202297.0099.0095.4897.5097.0919,446
24 Jun 202297.5099.0096.2597.0096.5919,280
23 Jun 202294.5098.0096.6797.5097.0930,296
22 Jun 2022101.00100.4694.0094.5094.1048,436
21 Jun 2022101.00101.96100.40101.00100.5810,206
20 Jun 2022101.00101.70100.10101.00100.584,717
17 Jun 2022101.00101.70100.22101.00100.583,885
16 Jun 2022105.00105.00100.25101.00100.5837,523
15 Jun 2022105.00105.00102.00102.00101.575,137
14 Jun 2022103.00105.75102.42105.00104.5622,168
13 Jun 2022102.50104.75101.00103.00102.5761,724
10 Jun 2022102.50104.50101.65102.50102.0726,154
09 Jun 2022103.00103.40100.00100.0099.58150,905
08 Jun 2022102.50104.96102.60103.00102.575,447
07 Jun 2022101.00104.00100.00102.00101.57162,888
06 Jun 2022101.50102.2099.00100.0099.58116,554
01 Jun 2022101.50102.2099.65101.50101.072,027,455
31 May 2022101.50101.6099.05101.50101.0737,962
30 May 2022101.50101.62101.62101.50101.077,374
27 May 2022101.50102.5099.25101.50101.071,006,120
26 May 2022101.50101.64101.64101.50101.079
25 May 2022101.50104.0099.25101.50101.0724,788
24 May 2022101.50102.44100.00101.50101.077,826
23 May 2022101.50103.50100.00101.50101.0714,952
20 May 2022101.50103.90100.00101.50101.0711,068
19 May 2022102.50103.40101.50101.50101.07780,510
18 May 2022102.50102.00102.00102.50102.076,158
17 May 2022102.00103.60102.00102.50102.074,037
16 May 202297.00103.7597.95102.00101.5794,780
13 May 202295.5098.0094.1597.0096.5924,533
12 May 202295.5095.7494.0095.5095.1013,303
11 May 202295.5096.4492.5595.5095.10104,212
10 May 202292.5094.4490.0091.0090.6240,069
09 May 202298.5097.1092.0292.5092.1155,143
06 May 2022105.50102.9097.0098.5098.09172,569
05 May 2022106.00105.55105.00105.50105.0623,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...