Inspiration Healthcare Group plc (AIM:IHC)
London
· Delayed Price · Currency is GBP · Price in GBX 28.60
+0.60 (2.14%)
Apr 28, 2026, 4:09 PM GMT
AIM:IHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.00 | 28.54 | 28.00 | 28.42 | - | 1.50% | 33,326 |
| Apr 27, 2026 | 28.70 | 29.40 | 28.00 | 28.00 | 28.00 | -6.67% | 40,051 |
| Apr 24, 2026 | 29.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | 325,173 |
| Apr 23, 2026 | 26.80 | 28.00 | 28.00 | 28.00 | 28.00 | 8.11% | 700,718 |
| Apr 22, 2026 | 24.30 | 27.00 | 24.00 | 25.90 | 25.90 | 15.63% | 201,756 |
| Apr 21, 2026 | 22.20 | 25.00 | 22.40 | 22.40 | 22.40 | 0.90% | 285,299 |
| Apr 20, 2026 | 22.20 | 22.40 | 22.00 | 22.20 | 22.20 | -0.45% | 29,765 |
| Apr 17, 2026 | 22.40 | 22.79 | 22.26 | 22.30 | 22.30 | 0.45% | 38,719 |
| Apr 16, 2026 | 22.10 | 23.00 | 22.20 | 22.20 | 22.20 | 0.45% | 72,506 |
| Apr 15, 2026 | 21.80 | 22.80 | 22.18 | 22.10 | 22.10 | 1.38% | 11,472 |
| Apr 14, 2026 | 22.20 | 22.20 | 21.00 | 21.80 | 21.80 | 0.93% | 9,194 |
| Apr 13, 2026 | 21.60 | 22.20 | 21.00 | 21.60 | 21.60 | -0.92% | 17,597 |
| Apr 10, 2026 | 21.80 | 22.50 | 22.50 | 21.80 | 21.80 | - | 222 |
| Apr 9, 2026 | 21.90 | 22.78 | 21.48 | 21.80 | 21.80 | -0.46% | 4,970 |
| Apr 8, 2026 | 21.40 | 22.80 | 21.54 | 21.90 | 21.90 | 2.34% | 62,807 |
| Apr 7, 2026 | 21.40 | 21.80 | 21.00 | 21.40 | 21.40 | - | 30,534 |
| Apr 2, 2026 | 21.10 | 21.50 | 21.20 | 21.40 | 21.40 | - | 10,500 |
| Apr 1, 2026 | 21.20 | 22.00 | 21.00 | 21.40 | 21.40 | 0.94% | 65,813 |
| Mar 31, 2026 | 21.40 | 21.40 | 21.40 | 21.20 | 21.20 | -0.47% | 51 |
| Mar 30, 2026 | 21.10 | 21.80 | 20.40 | 21.30 | 21.30 | -2.29% | 137,360 |
| Mar 27, 2026 | 21.00 | 21.95 | 20.40 | 21.80 | 21.80 | 3.81% | 52,506 |
| Mar 26, 2026 | 20.50 | 21.59 | 21.00 | 21.00 | 21.00 | 0.96% | 51,901 |
| Mar 25, 2026 | 20.20 | 22.00 | 20.35 | 20.80 | 20.80 | 2.97% | 74,516 |
| Mar 24, 2026 | 21.40 | 22.00 | 20.13 | 20.20 | 20.20 | -5.16% | 121,157 |
| Mar 23, 2026 | 22.30 | 22.40 | 21.00 | 21.30 | 21.30 | -7.39% | 97,682 |
| Mar 20, 2026 | 23.20 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | 10,000 |
| Mar 19, 2026 | 24.20 | 24.02 | 23.60 | 23.30 | 23.30 | -2.92% | 46,174 |
| Mar 18, 2026 | 24.20 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | 5,526 |
| Mar 17, 2026 | 24.40 | 24.78 | 24.02 | 24.20 | 24.20 | -0.82% | 81,038 |
| Mar 16, 2026 | 25.30 | 25.20 | 24.04 | 24.40 | 24.40 | -3.56% | 133,738 |
| Mar 13, 2026 | 25.10 | 25.60 | 25.00 | 25.30 | 25.30 | 0.40% | 458,334 |
| Mar 12, 2026 | 25.50 | 25.61 | 25.00 | 25.20 | 25.20 | - | 97,933 |
| Mar 11, 2026 | 26.50 | 26.35 | 25.20 | 25.20 | 25.20 | -4.91% | 85,284 |
| Mar 10, 2026 | 26.40 | 26.00 | 25.80 | 26.50 | 26.50 | 1.53% | 50,314 |
| Mar 9, 2026 | 25.80 | 26.40 | 25.48 | 26.10 | 26.10 | -0.76% | 237,243 |
| 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 |