Inspiration Healthcare Group plc (AIM:IHC)
London
· Delayed Price · Currency is GBP · Price in GBX 19.25
-0.50 (-2.53%)
At close: Dec 5, 2025
AIM:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | - | - | 303,273 |
| Dec 4, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Dec 3, 2025 | 19.75 | 19.98 | 19.50 | 19.75 | 19.75 | - | 9,787 |
| Dec 2, 2025 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | - | 193 |
| Dec 1, 2025 | 20.25 | 20.00 | 18.10 | 19.75 | 19.75 | -2.47% | 39,325 |
| Nov 28, 2025 | 19.51 | 19.51 | 19.50 | 20.25 | 20.25 | - | 8,300 |
| Nov 27, 2025 | 20.25 | 19.67 | 19.67 | 20.25 | 20.25 | - | 2,408 |
| Nov 26, 2025 | 20.25 | 19.50 | 19.50 | 20.25 | 20.25 | -3.57% | 277 |
| Nov 25, 2025 | 20.25 | 21.00 | 19.50 | 21.00 | 21.00 | 3.70% | 6,379 |
| Nov 24, 2025 | 20.25 | 21.00 | 19.65 | 20.25 | 20.25 | - | 1,017 |
| Nov 21, 2025 | 20.25 | 19.65 | 19.50 | 20.25 | 20.25 | - | 1,561 |
| Nov 20, 2025 | 19.65 | 20.24 | 19.50 | 20.25 | 20.25 | - | 7,559 |
| Nov 19, 2025 | 20.25 | 20.24 | 19.50 | 20.25 | 20.25 | - | 12,910 |
| Nov 18, 2025 | 20.25 | 21.00 | 20.85 | 20.25 | 20.25 | - | 1,029 |
| Nov 17, 2025 | 20.25 | 20.85 | 19.51 | 20.25 | 20.25 | - | 41,314 |
| Nov 14, 2025 | 20.25 | 19.87 | 19.65 | 20.25 | 20.25 | - | 16,136 |
| Nov 13, 2025 | 20.25 | 21.00 | 19.65 | 20.25 | 20.25 | - | 144,745 |
| Nov 12, 2025 | 20.25 | 19.61 | 19.53 | 20.25 | 20.25 | - | 3,915 |
| Nov 11, 2025 | 20.25 | 20.24 | 19.00 | 20.25 | 20.25 | - | 95,519 |
| Nov 10, 2025 | 20.25 | 19.50 | 19.10 | 20.25 | 20.25 | - | 25,608 |
| Nov 7, 2025 | 20.25 | 19.50 | 19.15 | 20.25 | 20.25 | - | 16,357 |
| Nov 6, 2025 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 6,244 |
| Nov 5, 2025 | 20.25 | 19.50 | 19.50 | 20.25 | 20.25 | - | 5,169 |
| Nov 4, 2025 | 20.25 | 19.95 | 19.50 | 20.25 | 20.25 | - | 13,076 |
| Nov 3, 2025 | 20.25 | 21.00 | 19.00 | 20.25 | 20.25 | - | 82,055 |
| Oct 31, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 30, 2025 | 20.25 | 19.50 | 19.50 | 20.25 | 20.25 | - | 10,943 |
| Oct 29, 2025 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 36,442 |
| Oct 28, 2025 | 20.25 | 20.05 | 19.50 | 20.25 | 20.25 | - | 2,584 |
| Oct 27, 2025 | 20.25 | 19.80 | 19.50 | 20.25 | 20.25 | -3.57% | 10,636 |
| Oct 24, 2025 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 78,239 |
| Oct 23, 2025 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | 2.56% | 16,238 |
| Oct 22, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 4.28% | 53,339 |
| Oct 21, 2025 | 19.50 | 19.85 | 18.70 | 18.70 | 18.70 | -4.10% | 20,205 |
| Oct 20, 2025 | 20.50 | 20.00 | 19.00 | 19.50 | 19.50 | -4.88% | 154,293 |
| Oct 17, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 5,800 |
| Oct 16, 2025 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | - | 7,640 |
| Oct 15, 2025 | 20.50 | 20.60 | 20.00 | 20.50 | 20.50 | - | 10,892 |
| Oct 14, 2025 | 20.50 | 20.00 | 20.00 | 20.50 | 20.50 | - | 22,000 |
| Oct 13, 2025 | 20.50 | 20.65 | 20.00 | 20.50 | 20.50 | - | 12,594 |
| Oct 10, 2025 | 20.50 | 20.70 | 20.00 | 20.50 | 20.50 | - | 81,609 |
| Oct 9, 2025 | 20.50 | 20.48 | 20.00 | 20.50 | 20.50 | - | 12,827 |
| Oct 8, 2025 | 21.50 | 22.00 | 20.00 | 20.50 | 20.50 | -4.65% | 142,518 |
| Oct 7, 2025 | 23.50 | 24.00 | 21.00 | 21.50 | 21.50 | -2.27% | 287,713 |
| Oct 6, 2025 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | 2.33% | 167,814 |
| Oct 3, 2025 | 21.50 | 21.95 | 21.08 | 21.50 | 21.50 | - | 80,351 |
| Oct 2, 2025 | 21.50 | 21.55 | 21.00 | 21.50 | 21.50 | - | 23,793 |
| Oct 1, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 16,186 |
| Sep 30, 2025 | 21.50 | 21.59 | 21.00 | 21.50 | 21.50 | - | 48,913 |
| Sep 29, 2025 | 21.50 | 21.11 | 21.08 | 21.50 | 21.50 | - | 23,417 |