1. Share Prices

  2. Inspired PLC (INSE)

80.50p+0.00 (+0.00%)10 Sep 2025, 15:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspired PLC Trades

DateTimePriceQuantityValue
Sep 10, 202515:53:4480.18p1,237£991.84
Sep 10, 202515:25:5680.18p269£215.68
Sep 10, 202514:14:5280.17p10,000£8,016.61
Sep 10, 202514:00:0281.00p2,276£1,843.56
Sep 10, 202513:58:5181.00p1£0.81
Sep 10, 202510:08:3380.50p1,237£995.79
Sep 10, 202510:02:4180.50p3,920£3,155.60
Sep 10, 202510:02:3080.14p3,717£2,978.80
Sep 10, 202509:53:1880.10p203£162.60
Sep 10, 202508:00:2580.00p24,378£19,502.40
Sep 10, 202508:00:1580.00p24,378£19,502.40
Sep 9, 202515:30:5080.38p3,141£2,524.58
Sep 9, 202515:30:3680.10p3,141£2,515.94
Sep 9, 202509:57:2580.50p1,970£1,585.85
Sep 9, 202509:10:0580.10p1,500£1,201.50
Sep 9, 202509:07:2880.10p241£193.04
Sep 9, 202509:05:1480.10p229£183.43
Sep 9, 202508:02:5780.00p95£76.00
Sep 9, 202508:00:3380.05p4,460£3,570.23
Sep 9, 202508:00:2980.02p420£336.08
Sep 8, 202516:27:2880.50p315£253.58
Sep 8, 202516:23:3280.18p3,069£2,460.75
Sep 8, 202513:17:3980.18p22,628£18,143.36
Sep 8, 202513:38:2580.18p315£252.57
Sep 8, 202513:17:3180.50p2,444£1,967.42
Sep 8, 202513:17:1080.18p2,444£1,959.60
Sep 8, 202512:54:5980.50p7,367£5,930.44
Sep 8, 202511:11:4380.16p5,000£4,008.13
Sep 8, 202510:56:1580.16p708£567.55
Sep 8, 202510:09:4380.16p1,659£1,329.90
Sep 8, 202509:00:1979.50p728£578.76
Sep 8, 202508:49:0580.50p7,716£6,211.38
Sep 8, 202508:48:5580.16p6,278£5,032.60
Sep 8, 202508:47:5080.16p406£325.46
Sep 8, 202508:37:3480.16p487£390.39
Sep 8, 202508:06:0780.15p12,895£10,335.34
Sep 8, 202508:05:3180.13p545£436.68
Sep 8, 202508:00:1380.15p15,411£12,351.92
Sep 8, 202508:00:1380.00p400£320.00
Sep 8, 202508:00:0380.00p0£0.00
Sep 5, 202516:00:5680.20p3,849£3,086.90
Sep 5, 202515:40:4980.20p2,062£1,653.72
Sep 5, 202515:35:4680.00p4,000£3,200.00
Sep 5, 202515:22:4280.20p11,620£9,319.24
Sep 5, 202514:00:0780.15p1,541£1,235.11
Sep 5, 202514:00:0280.00p1,541£1,232.80
Sep 5, 202510:59:2580.50p777£625.49
Sep 5, 202509:23:2180.50p3£2.42
Sep 5, 202509:06:2480.25p777£623.54
Sep 5, 202509:00:0781.00p732£592.92

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
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.