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 |
| Sep 26, 2025 | 21.50 | 21.65 | 21.08 | 21.50 | 21.50 | - | 4,608 |
| Sep 25, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 13,608 |
| Sep 24, 2025 | 21.50 | 21.67 | 21.00 | 21.50 | 21.50 | - | 10,829 |
| Sep 23, 2025 | 21.50 | 21.84 | 21.00 | 21.50 | 21.50 | - | 23,858 |
| Sep 22, 2025 | 21.50 | 22.00 | 21.08 | 21.50 | 21.50 | - | 2,768 |
| Sep 19, 2025 | 21.50 | 21.85 | 21.85 | 21.50 | 21.50 | - | 9,153 |
| Sep 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 17, 2025 | 21.50 | 21.89 | 21.50 | 21.50 | 21.50 | - | 4,935 |
| Sep 16, 2025 | 21.50 | 21.06 | 21.00 | 21.50 | 21.50 | - | 8,579 |
| Sep 15, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 4.37% | 55,256 |
| Sep 12, 2025 | 21.50 | 21.06 | 20.60 | 20.60 | 20.60 | -4.19% | 4,689 |
| Sep 11, 2025 | 21.50 | 21.50 | 21.08 | 21.50 | 21.50 | - | 100,950 |
| Sep 10, 2025 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | 17,177 |
| Sep 9, 2025 | 21.50 | 21.16 | 21.16 | 21.50 | 21.50 | - | 6,454 |
| Sep 8, 2025 | 21.50 | 22.00 | 21.16 | 21.50 | 21.50 | - | 3,460 |
| Sep 5, 2025 | 21.50 | 22.25 | 21.16 | 21.50 | 21.50 | -8.12% | 98,555 |
| Sep 4, 2025 | 23.00 | 24.00 | 21.26 | 23.40 | 23.40 | 1.74% | 39,743 |
| Sep 3, 2025 | 23.00 | 24.00 | 22.25 | 23.00 | 23.00 | - | 68,449 |
| Sep 2, 2025 | 23.00 | 23.25 | 22.31 | 23.00 | 23.00 | - | 42,219 |
| Sep 1, 2025 | 23.00 | 24.00 | 22.02 | 23.00 | 23.00 | - | 27,692 |
| Aug 29, 2025 | 23.00 | 24.00 | 22.25 | 23.00 | 23.00 | 0.88% | 124,701 |
| Aug 28, 2025 | 23.00 | 23.00 | 22.45 | 22.80 | 22.80 | 0.88% | 35,846 |
| Aug 27, 2025 | 23.00 | 24.00 | 22.25 | 22.60 | 22.60 | -1.74% | 131,677 |
| Aug 26, 2025 | 23.00 | 24.80 | 23.00 | 23.00 | 23.00 | - | 118,389 |
| Aug 22, 2025 | 24.00 | 23.33 | 22.66 | 23.00 | 23.00 | -4.17% | 59,555 |
| Aug 21, 2025 | 23.00 | 25.00 | 22.60 | 24.00 | 24.00 | 4.35% | 42,436 |
| Aug 20, 2025 | 22.50 | 25.00 | 22.00 | 23.00 | 23.00 | 9.52% | 471,382 |
| Aug 19, 2025 | 21.00 | 20.10 | 20.10 | 21.00 | 21.00 | - | 2,963 |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 45,000 |
| Aug 15, 2025 | 21.00 | 20.10 | 19.60 | 21.00 | 21.00 | - | 13,320 |
| Aug 14, 2025 | 21.00 | 20.11 | 20.10 | 21.00 | 21.00 | - | 2,992 |
| Aug 13, 2025 | 21.00 | 21.97 | 20.10 | 21.00 | 21.00 | - | 3,011 |
| Aug 12, 2025 | 21.00 | 20.75 | 20.75 | 21.00 | 21.00 | - | 5,000 |
| Aug 11, 2025 | 21.00 | 21.97 | 20.10 | 21.00 | 21.00 | - | 41,360 |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 7, 2025 | 21.00 | 20.10 | 20.00 | 21.00 | 21.00 | - | 2,906 |
| Aug 6, 2025 | 21.00 | 21.97 | 20.00 | 21.00 | 21.00 | - | 5,322 |
| Aug 5, 2025 | 21.00 | 21.97 | 19.60 | 21.00 | 21.00 | - | 34,915 |
| Aug 4, 2025 | 21.50 | 22.00 | 20.60 | 21.00 | 21.00 | -2.33% | 82,916 |
| Aug 1, 2025 | 21.50 | 20.40 | 20.40 | 21.50 | 21.50 | - | 45,000 |
| Jul 31, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 6,965 |
| Jul 30, 2025 | 21.50 | 21.40 | 21.25 | 21.50 | 21.50 | - | 7,505 |
| Jul 29, 2025 | 21.50 | 21.15 | 21.15 | 21.50 | 21.50 | - | 4,626 |
| Jul 28, 2025 | 22.50 | 23.00 | 20.00 | 21.50 | 21.50 | -4.44% | 96,483 |
| Jul 25, 2025 | 22.50 | 22.40 | 22.00 | 22.50 | 22.50 | - | 15,060 |
| Jul 24, 2025 | 22.50 | 22.95 | 22.00 | 22.50 | 22.50 | 4.65% | 636,556 |
| Jul 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 3 |
| Jul 22, 2025 | 21.00 | 22.00 | 20.19 | 21.50 | 21.50 | 2.38% | 25,614 |
| Jul 21, 2025 | 21.00 | 20.19 | 19.60 | 21.00 | 21.00 | - | 44,642 |
| Jul 18, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 106,747 |