1. Share Prices

  2. Inspired PLC (INSE)

80.50p+0.00 (+0.00%)12 Sep 2025, 17:16
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
Sep 12, 202580.50p81.00p80.00p80.50p36,398
Sep 11, 202580.50p81.00p80.00p80.50p16,894
Sep 10, 202580.50p81.00p80.00p80.50p71,616
Sep 9, 202580.50p80.50p80.00p80.50p15,197
Sep 8, 202580.25p80.50p79.50p80.50p90,815
Sep 5, 202580.50p81.00p80.00p80.25p28,729
Sep 4, 202580.50p81.00p80.00p80.50p10,680
Sep 3, 202580.50p81.00p80.00p80.50p359,930
Sep 2, 202580.50p80.50p80.22p80.50p247,495
Sep 1, 202580.50p81.00p80.00p80.50p40,378
Aug 29, 202580.50p80.50p80.36p80.50p343,339
Aug 28, 202580.50p80.41p80.00p80.50p109,410
Aug 27, 202580.50p81.00p80.00p80.50p9,650
Aug 26, 202580.50p81.00p80.35p80.50p78,265
Aug 22, 202580.50p80.50p80.00p80.50p6,638
Aug 21, 202580.50p80.50p80.00p80.50p244,684
Aug 20, 202580.50p81.00p80.30p80.50p812,461
Aug 19, 202580.50p81.00p80.31p80.50p42,589
Aug 18, 202580.50p81.00p80.30p80.50p14,734
Aug 15, 202580.50p80.50p80.25p80.50p5,148
Aug 14, 202580.50p81.00p80.00p80.50p617,618
Aug 13, 202580.50p81.00p80.22p80.50p48,905
Aug 12, 202580.50p80.50p80.30p80.50p43,502
Aug 11, 202580.50p81.00p80.21p80.50p105,949
Aug 8, 202580.50p80.21p80.20p80.50p80,391
Aug 7, 202580.50p80.20p80.13p80.50p813,732
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.