UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.05 +1.15 (+1.40%) GOLD FUTURES
2,344.30 -2.10 (-0.09%) DOW
38,502.27 +262.29 (+0.69%) Bitcoin GBP
53,587.52 +297.01 (+0.56%)
Inspiration Healthcare Group plc (IHC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:52PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 29.00 | 32.00 | 29.00 | 31.50 | 31.50 | 85,378 |
| 22 Apr 2024 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | 73,546 |
| 19 Apr 2024 | 29.00 | 29.40 | 28.00 | 29.00 | 29.00 | 25,987 |
| 18 Apr 2024 | 28.50 | 29.50 | 28.00 | 29.50 | 29.50 | 57,713 |
| 17 Apr 2024 | 28.50 | 28.99 | 28.00 | 28.50 | 28.50 | 15,730 |
| 16 Apr 2024 | 28.80 | 28.99 | 28.00 | 28.50 | 28.50 | 4,202 |
| 15 Apr 2024 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | 1,855 |
| 12 Apr 2024 | 28.80 | 29.00 | 28.82 | 28.80 | 28.80 | 3,941 |
| 11 Apr 2024 | 28.80 | 29.00 | 28.75 | 28.80 | 28.80 | 26,213 |
| 10 Apr 2024 | 28.80 | 28.90 | 28.60 | 28.80 | 28.80 | 1,061 |
| 09 Apr 2024 | 28.80 | 29.00 | 28.75 | 28.80 | 28.80 | 13,232 |
| 08 Apr 2024 | 28.80 | 30.00 | 28.00 | 28.80 | 28.80 | 31,544 |
| 05 Apr 2024 | 28.80 | 29.00 | 28.75 | 28.80 | 28.80 | 6,424 |
| 04 Apr 2024 | 28.80 | 28.90 | 28.76 | 28.80 | 28.80 | 107,611 |
| 03 Apr 2024 | 28.50 | 29.00 | 28.60 | 28.80 | 28.80 | 79,532 |
| 02 Apr 2024 | 28.50 | 29.00 | 28.04 | 28.50 | 28.50 | 73,426 |
| 28 Mar 2024 | 28.50 | 29.00 | 28.17 | 28.50 | 28.50 | 114,285 |
| 27 Mar 2024 | 29.50 | 30.00 | 28.75 | 28.50 | 28.50 | 11,209 |
| 26 Mar 2024 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 1,033,291 |
| 25 Mar 2024 | 29.80 | 30.00 | 29.60 | 29.50 | 29.50 | 10,832 |
| 22 Mar 2024 | 29.80 | 29.80 | 29.00 | 29.80 | 29.80 | 771,759 |
| 21 Mar 2024 | 29.80 | 29.63 | 29.40 | 29.80 | 29.80 | 861,569 |
| 20 Mar 2024 | 30.30 | 31.00 | 29.60 | 29.80 | 29.80 | 224,226 |
| 19 Mar 2024 | 28.50 | 30.00 | 28.17 | 30.30 | 30.30 | 58,673 |
| 18 Mar 2024 | 31.00 | 32.00 | 28.05 | 28.50 | 28.50 | 69,146 |
| 15 Mar 2024 | 31.00 | 31.24 | 29.04 | 30.00 | 30.00 | 39,381 |
| 14 Mar 2024 | 30.50 | 32.00 | 30.00 | 31.00 | 31.00 | 19,900 |
| 13 Mar 2024 | 33.50 | 33.00 | 30.00 | 30.00 | 30.00 | 138,613 |
| 12 Mar 2024 | 33.50 | 33.38 | 33.00 | 33.50 | 33.50 | 17,312 |
| 11 Mar 2024 | 33.50 | 33.99 | 33.00 | 33.50 | 33.50 | 50,290 |
| 08 Mar 2024 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 1,643 |
| 07 Mar 2024 | 35.50 | 36.00 | 33.00 | 33.50 | 33.50 | 75,163 |
| 06 Mar 2024 | 35.50 | 36.00 | 34.66 | 35.50 | 35.50 | 10,561 |
| 05 Mar 2024 | 35.50 | 35.09 | 35.00 | 35.50 | 35.50 | 2,971 |
| 04 Mar 2024 | 35.50 | 35.19 | 34.02 | 35.50 | 35.50 | 11,011 |
| 01 Mar 2024 | 35.50 | 35.19 | 35.19 | 35.50 | 35.50 | 784 |
| 29 Feb 2024 | 35.50 | 35.24 | 34.93 | 35.50 | 35.50 | 12,970 |
| 28 Feb 2024 | 35.50 | 35.44 | 35.00 | 35.50 | 35.50 | 5,509 |
| 27 Feb 2024 | 35.50 | 36.00 | 35.03 | 35.50 | 35.50 | 2,928 |
| 26 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 23 Feb 2024 | 35.50 | 36.00 | 35.01 | 35.50 | 35.50 | 9,332 |
| 22 Feb 2024 | 35.50 | 35.25 | 35.00 | 35.50 | 35.50 | 1,401 |
| 21 Feb 2024 | 35.50 | 35.65 | 35.25 | 35.50 | 35.50 | 75,765 |
| 20 Feb 2024 | 35.50 | 35.90 | 35.60 | 35.50 | 35.50 | 1,019 |
| 19 Feb 2024 | 35.50 | 35.97 | 35.50 | 35.50 | 35.50 | 22,194 |
| 16 Feb 2024 | 37.30 | 37.60 | 35.94 | 35.50 | 35.50 | 101,665 |
| 15 Feb 2024 | 37.30 | 37.60 | 37.00 | 37.00 | 37.00 | 21,203 |
| 14 Feb 2024 | 37.30 | 37.45 | 37.25 | 37.30 | 37.30 | 4,366 |
| 13 Feb 2024 | 38.00 | 37.50 | 37.45 | 37.30 | 37.30 | 8,788 |
| 12 Feb 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 18,683 |
| 09 Feb 2024 | 40.00 | 40.00 | 38.50 | 38.00 | 38.00 | 25,324 |
| 08 Feb 2024 | 39.00 | 41.50 | 39.20 | 40.00 | 40.00 | 188,055 |
| 07 Feb 2024 | 37.50 | 39.25 | 37.04 | 39.00 | 39.00 | 103,825 |
| 06 Feb 2024 | 36.00 | 37.75 | 36.74 | 37.00 | 37.00 | 80,326 |
| 05 Feb 2024 | 38.00 | 38.00 | 35.01 | 36.00 | 36.00 | 123,743 |
| 02 Feb 2024 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | 13,914 |
| 01 Feb 2024 | 37.50 | 40.20 | 37.00 | 39.00 | 39.00 | 62,688 |
| 31 Jan 2024 | 43.50 | 50.00 | 37.01 | 37.50 | 37.50 | 634,069 |
| 30 Jan 2024 | 50.75 | 54.70 | 51.00 | 53.50 | 53.50 | 107,087 |
| 29 Jan 2024 | 46.50 | 51.90 | 46.95 | 51.25 | 51.25 | 166,644 |
| 26 Jan 2024 | 45.50 | 47.00 | 44.00 | 46.50 | 46.50 | 119,773 |
| 25 Jan 2024 | 44.50 | 45.75 | 44.00 | 45.50 | 45.50 | 49,130 |
| 24 Jan 2024 | 44.50 | 45.00 | 44.10 | 44.50 | 44.50 | 4,124 |
| 23 Jan 2024 | 44.00 | 44.85 | 43.25 | 44.50 | 44.50 | 117,892 |
| 22 Jan 2024 | 44.00 | 43.04 | 43.00 | 44.00 | 44.00 | 8,649 |
| 19 Jan 2024 | 44.00 | 44.59 | 42.20 | 44.00 | 44.00 | 77,041 |
| 18 Jan 2024 | 44.50 | 45.95 | 43.51 | 44.00 | 44.00 | 70,049 |
| 17 Jan 2024 | 43.50 | 44.67 | 43.00 | 44.00 | 44.00 | 3,041 |
| 16 Jan 2024 | 44.00 | 43.99 | 43.40 | 43.50 | 43.50 | 41,295 |
| 15 Jan 2024 | 43.38 | 44.14 | 43.38 | 44.00 | 44.00 | 10,799 |
| 12 Jan 2024 | 44.00 | 44.20 | 43.28 | 44.00 | 44.00 | 61,930 |
| 11 Jan 2024 | 44.00 | 44.44 | 43.25 | 44.00 | 44.00 | 20,942 |
| 10 Jan 2024 | 45.00 | 44.80 | 43.25 | 44.00 | 44.00 | 24,488 |
| 09 Jan 2024 | 45.00 | 44.80 | 44.00 | 45.00 | 45.00 | 75,250 |
| 08 Jan 2024 | 45.00 | 44.85 | 44.26 | 45.00 | 45.00 | 27,545 |
| 05 Jan 2024 | 44.00 | 46.00 | 44.15 | 45.00 | 45.00 | 217,955 |
| 04 Jan 2024 | 41.50 | 43.94 | 41.00 | 43.50 | 43.50 | 37,075 |
| 03 Jan 2024 | 40.00 | 39.15 | 39.15 | 40.00 | 40.00 | 2,049 |
| 02 Jan 2024 | 40.00 | 40.98 | 39.00 | 40.00 | 40.00 | 9,686 |
| 29 Dec 2023 | 40.00 | 41.00 | 40.74 | 40.00 | 40.00 | 16,159 |
| 28 Dec 2023 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 11,095 |
| 27 Dec 2023 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 12,625 |
| 22 Dec 2023 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 14,553 |
| 21 Dec 2023 | 39.50 | 41.00 | 38.25 | 41.00 | 41.00 | 43,328 |
| 20 Dec 2023 | 39.50 | 40.50 | 38.06 | 39.50 | 39.50 | 16,038 |
| 19 Dec 2023 | 39.50 | 40.50 | 38.55 | 39.50 | 39.50 | 30,973 |
| 18 Dec 2023 | 39.50 | 38.55 | 38.55 | 39.50 | 39.50 | 1,024 |
| 15 Dec 2023 | 39.50 | 40.44 | 38.00 | 39.50 | 39.50 | 8,696 |
| 14 Dec 2023 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 12,194 |
| 13 Dec 2023 | 40.00 | 40.00 | 37.00 | 38.00 | 38.00 | 16,044 |
| 12 Dec 2023 | 40.00 | 40.69 | 39.00 | 40.00 | 40.00 | 15,514 |
| 11 Dec 2023 | 40.00 | 40.74 | 39.65 | 40.00 | 40.00 | 4,590 |
| 08 Dec 2023 | 39.50 | 41.00 | 39.70 | 40.00 | 40.00 | 29,312 |
| 07 Dec 2023 | 39.50 | 40.00 | 39.70 | 39.50 | 39.50 | 8,983 |
| 06 Dec 2023 | 39.50 | 39.94 | 39.00 | 39.00 | 39.00 | 3,371 |
| 05 Dec 2023 | 39.50 | 40.00 | 39.60 | 39.50 | 39.50 | 5,094 |
| 04 Dec 2023 | 39.50 | 39.90 | 39.50 | 39.50 | 39.50 | 18,636 |
| 01 Dec 2023 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 2,203 |
| 30 Nov 2023 | 39.50 | 39.90 | 39.51 | 39.50 | 39.50 | 15,575 |
| 29 Nov 2023 | 39.50 | 39.90 | 39.51 | 39.50 | 39.50 | 2,321 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.