1. Share Prices

  2. Inspired PLC (INSE)

80.50p-0.30 (-0.37%)07 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspired PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202580.50p81.00p80.00p80.50p1,121,562
Aug 5, 202580.50p80.39p80.00p80.00p1,163,296
Aug 4, 202580.50p81.00p80.00p80.50p2,721,515
Aug 1, 202580.50p80.50p80.00p80.50p258,275
Jul 31, 202580.50p81.00p80.00p80.50p59,137
Jul 30, 202580.50p80.63p80.00p80.50p47,734
Jul 29, 202580.50p81.00p80.00p80.50p197,188
Jul 28, 202580.50p80.50p80.00p80.50p146,886
Jul 25, 202580.50p81.00p80.38p80.50p22,274
Jul 24, 202580.50p81.00p80.34p80.50p731,817
Jul 23, 202580.50p81.00p80.29p80.50p126,393
Jul 22, 202580.50p81.00p80.00p80.50p296,548
Jul 21, 202580.50p81.00p80.00p80.50p2,255,509
Jul 18, 202580.50p81.00p80.00p80.50p1,183
Jul 17, 202580.50p80.38p80.00p80.50p41,145
Jul 16, 202580.50p81.00p80.00p80.50p335,470
Jul 15, 202580.50p80.44p80.00p80.50p59,458
Jul 14, 202580.50p81.00p80.02p80.50p61,697
Jul 11, 202580.50p80.44p80.00p80.50p291,163
Jul 10, 202580.50p80.50p80.00p80.50p45,073
Jul 9, 202580.50p81.00p80.00p80.50p69,403
Jul 8, 202580.50p81.00p80.00p80.50p54,244
Jul 7, 202580.50p80.50p80.00p80.50p3,187,932
Jul 4, 202580.50p80.50p80.00p80.50p2,677,698
Jul 3, 202580.50p80.50p80.00p80.50p8,737,134
Jul 2, 202580.50p81.00p80.00p80.50p86,938
Jul 1, 202580.50p81.00p80.00p80.50p4,282,504
Jun 30, 202580.50p81.00p80.00p80.00p2,068,847
Jun 27, 202580.50p81.00p80.00p80.50p2,687,660
Jun 26, 202580.00p80.50p80.00p80.50p540,958
Jun 25, 202576.00p77.00p75.84p76.00p26,373
Jun 24, 202576.00p75.84p75.84p76.00p17,605
Jun 23, 202576.00p77.00p75.00p76.00p77,606
Jun 20, 202576.00p76.40p75.81p76.00p135,826
Jun 19, 202576.00p77.00p75.00p76.00p82,334
Jun 18, 202576.00p77.00p75.00p76.00p93,184
Jun 17, 202576.00p77.00p75.56p76.00p107,100
Jun 16, 202575.50p76.10p75.51p76.00p163,608
Jun 13, 202575.00p76.00p74.79p75.50p103,772
Jun 12, 202575.00p76.00p75.65p75.00p1,252
Jun 11, 202575.00p75.00p74.00p75.00p148,263
Jun 10, 202575.00p76.00p74.00p75.00p200,050
Jun 9, 202575.00p75.80p74.00p75.00p595,068
Jun 6, 202575.00p76.00p74.00p75.00p59,425
Jun 5, 202575.50p77.00p74.00p75.00p56,409
Jun 4, 202575.50p77.00p74.00p75.50p25,732
Jun 3, 202575.50p77.00p74.00p75.50p519,929
Jun 2, 202575.50p77.00p74.00p75.50p19,417
May 30, 202576.00p77.00p75.00p76.00p53,674
May 29, 202576.50p76.47p75.00p76.00p106,386
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80