Skip to main content
Inspiration Healthcare Group plc (AIM:IHC)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.260.270.250.260.262.73%478,449
Mar 5, 20260.240.250.230.260.2610.82%471,904
Mar 4, 20260.230.240.230.230.23-38,910
Mar 3, 20260.230.240.230.230.23-0.86%104,175
Mar 2, 20260.230.240.230.230.23-247,281
Feb 27, 20260.230.240.230.230.233.10%236,511
Feb 26, 20260.220.230.220.230.233.67%142,478
Feb 25, 20260.220.220.220.220.22-44,533
Feb 24, 20260.220.220.210.220.22-145,763
Feb 23, 20260.220.220.220.220.22-29,633
Feb 20, 20260.220.220.210.220.220.46%160,668
Feb 19, 20260.200.220.200.220.229.05%286,855
Feb 18, 20260.200.200.190.200.201.53%202,847
Feb 17, 20260.190.200.190.200.203.70%163,002
Feb 16, 20260.190.200.190.190.19-3.08%54,094
Feb 13, 20260.190.200.190.200.201.04%131,005
Feb 12, 20260.170.200.170.190.1911.88%649,226
Feb 11, 20260.170.180.170.170.17-27,205
Feb 10, 20260.170.180.170.170.171.47%100,433
Feb 9, 20260.170.180.170.170.17-3,687
Feb 6, 20260.170.180.170.170.17-2.86%168,555
Feb 5, 20260.180.170.170.180.18-1,267
Feb 4, 20260.180.180.170.180.18-156,388
Feb 3, 20260.160.180.150.180.1812.90%408,137
Feb 2, 20260.150.160.150.160.16-74,584
Jan 30, 20260.170.170.150.160.16-6.06%323,738
Jan 29, 20260.160.170.150.170.174.76%179,640
Jan 28, 20260.150.160.140.160.1616.67%823,856
Jan 27, 20260.130.140.130.140.141.89%107,398
Jan 26, 20260.130.130.130.130.132.71%170,840
Jan 23, 20260.140.140.120.130.13-4.44%2,301,992
Jan 22, 20260.140.140.140.140.14--
Jan 21, 20260.140.140.130.140.14-62,689
Jan 20, 20260.140.140.140.140.14-23,138
Jan 19, 20260.140.140.130.140.14-235,414
Jan 16, 20260.130.140.130.140.141.89%118,155
Jan 15, 20260.130.140.140.130.13-104,884
Jan 14, 20260.130.140.130.130.13-15,800
Jan 13, 20260.130.140.140.130.13-42,815
Jan 12, 20260.130.140.130.130.133.92%31,598
Jan 9, 20260.150.150.130.130.13-12.07%1,325,740
Jan 8, 20260.150.150.140.150.15-1.69%33,856
Jan 7, 20260.150.150.150.150.15-36,991
Jan 6, 20260.150.150.150.150.15-1.67%104,060
Jan 5, 20260.150.160.150.150.151.69%65,351
Jan 2, 20260.150.150.150.150.153.15%7,134
Dec 31, 20250.150.150.140.140.14-3.05%6,486
Dec 30, 20250.150.150.150.150.15-5,213
Dec 29, 20250.150.150.150.150.15-1.67%124,630
Dec 24, 20250.150.150.150.150.15-1,800
Dec 23, 20250.150.150.150.150.15-1.64%92,002
Dec 22, 20250.150.150.150.150.15-11,730
Dec 19, 20250.160.160.150.150.15-3.17%94,095
Dec 18, 20250.160.160.160.160.16-141,620
Dec 17, 20250.170.170.160.160.16-5.97%161,150
Dec 16, 20250.170.170.170.170.170.30%14,117
Dec 15, 20250.170.170.170.170.17-1.76%17,623
Dec 12, 20250.170.170.170.170.171.49%103,086
Dec 11, 20250.190.190.170.170.17-9.46%666,789
Dec 10, 20250.190.190.190.190.19-5,376
Dec 9, 20250.190.180.180.190.19-29,922
Dec 8, 20250.190.190.180.190.19-3.90%120,249
Dec 5, 20250.200.200.190.190.19-2.53%33,842
Dec 4, 20250.200.200.200.200.20--
Dec 3, 20250.200.200.200.200.20-9,787
Dec 2, 20250.200.200.200.200.20-193
Dec 1, 20250.200.200.180.200.20-2.47%39,325
Nov 28, 20250.200.200.200.200.20-8,300
Nov 27, 20250.200.200.200.200.20-2,408
Nov 26, 20250.200.200.200.200.20-3.57%277
Nov 25, 20250.200.210.200.210.213.70%6,379
Nov 24, 20250.200.210.200.200.20-1,017
Nov 21, 20250.200.200.200.200.20-1,561
Nov 20, 20250.200.200.200.200.20-7,559
Nov 19, 20250.200.200.200.200.20-12,910
Nov 18, 20250.200.210.210.200.20-1,029
Nov 17, 20250.200.210.200.200.20-41,314
Nov 14, 20250.200.200.200.200.20-16,136
Nov 13, 20250.200.210.200.200.20-144,745
Nov 12, 20250.200.200.200.200.20-3,915
Nov 11, 20250.200.200.190.200.20-95,519
Nov 10, 20250.200.200.190.200.20-25,608
Nov 7, 20250.200.200.190.200.20-16,357
Nov 6, 20250.200.210.200.200.20-6,244
Nov 5, 20250.200.200.200.200.20-5,169
Nov 4, 20250.200.200.200.200.20-13,076
Nov 3, 20250.200.210.190.200.20-82,055
Oct 31, 20250.200.200.200.200.20--
Oct 30, 20250.200.200.200.200.20-10,943
Oct 29, 20250.200.210.200.200.20-36,442
Oct 28, 20250.200.200.200.200.20-2,584
Oct 27, 20250.200.200.200.200.20-3.57%10,636
Oct 24, 20250.200.210.190.210.215.00%78,239
Oct 23, 20250.200.200.190.200.202.56%16,238
Oct 22, 20250.200.200.190.200.204.28%53,339
Oct 21, 20250.200.200.190.190.19-4.10%20,205
Oct 20, 20250.210.200.190.200.20-4.88%154,293
Oct 17, 20250.210.210.200.210.21-5,800
Oct 16, 20250.210.210.200.210.21-7,640
Oct 15, 20250.210.210.200.210.21-10,892