1. Share Prices

  2. Inspired PLC (INSE)

80.00p-0.50 (-0.62%)05 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 Trades

DateTimePriceQuantityValue
Aug 5, 202511:14:0880.39p1,110,888£893,042.86
Aug 5, 202516:35:2680.00p17,500£14,000.00
Aug 5, 202515:00:0880.20p24,859£19,936.92
Aug 5, 202515:21:4780.00p28£22.40
Aug 5, 202514:07:3180.20p21£16.84
Aug 5, 202510:00:4780.39p10,000£8,039.01
Aug 4, 202514:08:4180.50p379,687£305,648.03
Aug 4, 202511:08:5780.00p1,950,000£1,560,000.00
Aug 4, 202516:09:3880.39p1,501£1,206.66
Aug 4, 202514:05:1280.50p50,000£40,250.00
Aug 4, 202514:52:5480.39p16,053£12,905.02
Aug 4, 202515:40:4381.00p12£9.72
Aug 4, 202514:03:2780.50p30,492£24,546.06
Aug 4, 202514:56:0680.39p6,310£5,072.62
Aug 4, 202514:00:2680.50p255,999£206,079.20
Aug 4, 202512:14:2680.44p5,245£4,219.00
Aug 4, 202512:02:3780.44p7,000£5,630.70
Aug 4, 202511:12:2080.44p8,000£6,435.08
Aug 4, 202510:49:4880.44p206£165.70
Aug 4, 202508:00:1380.39p11,000£8,842.91
Aug 4, 202508:00:1181.00p10£8.10
Aug 1, 202516:22:5180.00p10£8.00
Aug 1, 202515:42:2580.50p250,000£201,250.00
Aug 1, 202514:06:0880.44p22£17.70
Aug 1, 202510:27:3580.44p1,622£1,304.82
Aug 1, 202509:48:0480.44p599£481.83
Aug 1, 202509:00:2380.44p5,468£4,398.32
Aug 1, 202508:06:2980.44p554£445.61
Jul 31, 202516:42:2080.50p25,000£20,125.00
Jul 31, 202511:59:3580.44p14,141£11,374.31
Jul 31, 202508:18:2780.44p19,750£15,885.91
Jul 31, 202509:15:1681.00p3£2.43
Jul 31, 202508:00:0281.00p5£4.05
Jul 31, 202508:00:0280.00p238£190.40
Jul 30, 202516:36:3880.50p21,255£17,110.28
Jul 30, 202514:11:3580.43p3,723£2,994.45
Jul 30, 202508:14:3580.43p10,335£8,311.93
Jul 30, 202508:10:0980.63p57£45.96
Jul 30, 202508:01:2580.43p10,920£8,782.42
Jul 30, 202508:00:1380.00p1,444£1,155.20
Jul 30, 202508:00:0280.00p0£0.00
Jul 29, 202516:37:1280.50p20,353£16,384.17
Jul 29, 202514:32:3680.50p8,294£6,676.67
Jul 29, 202514:22:5680.00p1£0.80
Jul 29, 202513:22:3780.50p166,514£134,043.77
Jul 29, 202511:43:2980.41p1,680£1,350.89
Jul 29, 202511:18:1680.41p329£264.55
Jul 29, 202511:16:2280.39p10£8.04
Jul 29, 202508:05:5381.00p7£5.67
Jul 28, 202515:03:3580.50p50,000£40,250.00

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63