Inspiration Healthcare Group plc (AIM:IHC)
London
· Delayed Price · Currency is GBP · Price in GBX 26.30
+0.70 (2.73%)
At close: Mar 6, 2026
AIM:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.60 | 27.00 | 25.40 | 26.30 | 26.30 | 2.73% | 478,449 |
| Mar 5, 2026 | 23.70 | 25.40 | 23.40 | 25.60 | 25.60 | 10.82% | 471,904 |
| Mar 4, 2026 | 23.10 | 23.60 | 23.20 | 23.10 | 23.10 | - | 38,910 |
| Mar 3, 2026 | 23.30 | 23.60 | 23.35 | 23.10 | 23.10 | -0.86% | 104,175 |
| Mar 2, 2026 | 23.10 | 23.85 | 23.00 | 23.30 | 23.30 | - | 247,281 |
| Feb 27, 2026 | 22.60 | 23.90 | 22.78 | 23.30 | 23.30 | 3.10% | 236,511 |
| Feb 26, 2026 | 21.80 | 22.80 | 21.60 | 22.60 | 22.60 | 3.67% | 142,478 |
| Feb 25, 2026 | 21.80 | 22.00 | 21.70 | 21.80 | 21.80 | - | 44,533 |
| Feb 24, 2026 | 21.80 | 22.00 | 21.40 | 21.80 | 21.80 | - | 145,763 |
| Feb 23, 2026 | 21.80 | 21.96 | 21.70 | 21.80 | 21.80 | - | 29,633 |
| Feb 20, 2026 | 21.70 | 22.00 | 21.00 | 21.80 | 21.80 | 0.46% | 160,668 |
| Feb 19, 2026 | 19.90 | 22.12 | 20.00 | 21.70 | 21.70 | 9.05% | 286,855 |
| Feb 18, 2026 | 19.60 | 20.00 | 19.40 | 19.90 | 19.90 | 1.53% | 202,847 |
| Feb 17, 2026 | 18.70 | 19.80 | 19.15 | 19.60 | 19.60 | 3.70% | 163,002 |
| Feb 16, 2026 | 19.40 | 19.80 | 19.06 | 18.90 | 18.90 | -3.08% | 54,094 |
| Feb 13, 2026 | 18.90 | 19.60 | 19.00 | 19.50 | 19.50 | 1.04% | 131,005 |
| Feb 12, 2026 | 17.25 | 19.90 | 17.00 | 19.30 | 19.30 | 11.88% | 649,226 |
| Feb 11, 2026 | 17.25 | 17.50 | 17.17 | 17.25 | 17.25 | - | 27,205 |
| Feb 10, 2026 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | 1.47% | 100,433 |
| Feb 9, 2026 | 17.00 | 17.50 | 16.76 | 17.00 | 17.00 | - | 3,687 |
| Feb 6, 2026 | 17.25 | 17.50 | 16.60 | 17.00 | 17.00 | -2.86% | 168,555 |
| Feb 5, 2026 | 17.50 | 17.01 | 17.01 | 17.50 | 17.50 | - | 1,267 |
| Feb 4, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 156,388 |
| Feb 3, 2026 | 16.00 | 17.70 | 15.03 | 17.50 | 17.50 | 12.90% | 408,137 |
| Feb 2, 2026 | 15.25 | 16.00 | 15.00 | 15.50 | 15.50 | - | 74,584 |
| Jan 30, 2026 | 16.50 | 16.89 | 15.30 | 15.50 | 15.50 | -6.06% | 323,738 |
| Jan 29, 2026 | 16.00 | 17.00 | 15.15 | 16.50 | 16.50 | 4.76% | 179,640 |
| Jan 28, 2026 | 14.75 | 16.00 | 14.00 | 15.75 | 15.75 | 16.67% | 823,856 |
| Jan 27, 2026 | 13.25 | 13.50 | 13.28 | 13.50 | 13.50 | 1.89% | 107,398 |
| Jan 26, 2026 | 13.00 | 13.30 | 12.75 | 13.25 | 13.25 | 2.71% | 170,840 |
| Jan 23, 2026 | 13.50 | 14.00 | 12.30 | 12.90 | 12.90 | -4.44% | 2,301,992 |
| Jan 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 21, 2026 | 13.50 | 14.00 | 13.06 | 13.50 | 13.50 | - | 62,689 |
| Jan 20, 2026 | 13.50 | 13.75 | 13.69 | 13.50 | 13.50 | - | 23,138 |
| Jan 19, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 235,414 |
| Jan 16, 2026 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 1.89% | 118,155 |
| Jan 15, 2026 | 13.25 | 13.50 | 13.50 | 13.25 | 13.25 | - | 104,884 |
| Jan 14, 2026 | 13.25 | 13.50 | 13.11 | 13.25 | 13.25 | - | 15,800 |
| Jan 13, 2026 | 13.25 | 13.50 | 13.50 | 13.25 | 13.25 | - | 42,815 |
| Jan 12, 2026 | 12.75 | 14.00 | 13.00 | 13.25 | 13.25 | 3.92% | 31,598 |
| Jan 9, 2026 | 14.50 | 14.50 | 12.50 | 12.75 | 12.75 | -12.07% | 1,325,740 |
| Jan 8, 2026 | 14.75 | 15.20 | 14.00 | 14.50 | 14.50 | -1.69% | 33,856 |
| Jan 7, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 36,991 |
| Jan 6, 2026 | 15.00 | 15.38 | 14.95 | 14.75 | 14.75 | -1.67% | 104,060 |
| Jan 5, 2026 | 14.75 | 15.50 | 15.00 | 15.00 | 15.00 | 1.69% | 65,351 |
| Jan 2, 2026 | 14.75 | 15.00 | 14.70 | 14.75 | 14.75 | 3.15% | 7,134 |
| Dec 31, 2025 | 14.75 | 15.00 | 14.30 | 14.30 | 14.30 | -3.05% | 6,486 |
| Dec 30, 2025 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 5,213 |
| Dec 29, 2025 | 15.00 | 15.45 | 15.00 | 14.75 | 14.75 | -1.67% | 124,630 |
| Dec 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,800 |
| Dec 23, 2025 | 15.25 | 15.48 | 15.00 | 15.00 | 15.00 | -1.64% | 92,002 |
| Dec 22, 2025 | 15.25 | 15.48 | 15.19 | 15.25 | 15.25 | - | 11,730 |
| Dec 19, 2025 | 15.75 | 16.00 | 15.16 | 15.25 | 15.25 | -3.17% | 94,095 |
| Dec 18, 2025 | 15.75 | 16.00 | 15.75 | 15.75 | 15.75 | - | 141,620 |
| Dec 17, 2025 | 16.75 | 16.50 | 15.75 | 15.75 | 15.75 | -5.97% | 161,150 |
| Dec 16, 2025 | 16.75 | 17.00 | 16.82 | 16.75 | 16.75 | 0.30% | 14,117 |
| Dec 15, 2025 | 17.00 | 17.14 | 16.70 | 16.70 | 16.70 | -1.76% | 17,623 |
| Dec 12, 2025 | 16.75 | 17.10 | 16.95 | 17.00 | 17.00 | 1.49% | 103,086 |
| Dec 11, 2025 | 18.50 | 19.00 | 16.79 | 16.75 | 16.75 | -9.46% | 666,789 |
| Dec 10, 2025 | 18.50 | 18.60 | 18.60 | 18.50 | 18.50 | - | 5,376 |
| Dec 9, 2025 | 18.50 | 18.07 | 18.00 | 18.50 | 18.50 | - | 29,922 |
| Dec 8, 2025 | 19.25 | 19.05 | 18.00 | 18.50 | 18.50 | -3.90% | 120,249 |
| Dec 5, 2025 | 19.75 | 20.00 | 19.00 | 19.25 | 19.25 | -2.53% | 33,842 |
| 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 | 20.25 | 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 | 20.25 | 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 |