Inspiration Healthcare Group plc (IHC.L) LSE

25.60

-2.5(-8.90%)

Updated at June 02 04:24PM

Currency In GBp

IHC.L Historical Return

If you invested 1000 GBp in Inspiration Healthcare Group plc (IHC.L) 10 years ago, it would be worth 510.98 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 190.02 GBp, while 1000 GBp invested 1 year ago would be worth 1,113.04 GBp. This corresponds to total returns of -48.9%, -81%, 11.3%, respectively, with annualized returns of -6.49%, -28.25%, 11.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IHC.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	26.4	25.6	25.6	27	25.4	320,906
June 01, 2026	28.3	28.1	28.1	28.6	28	74,791
May 29, 2026	29.1	28.3	28.3	29.2	28	158,215
May 28, 2026	29.3	29.1	29.1	29.4	29	21,672
May 27, 2026	29.3	29.3	29.3	29.6	29	44,400
May 26, 2026	29.3	29.3	29.3	29.6	29	6,886
May 22, 2026	29.1	29.3	29.3	29.3	29	111,931
May 21, 2026	29.1	29.1	29.1	29.1	29	5,978
May 20, 2026	29.1	29.1	29.1	29.18	29	36,861
May 19, 2026	29.3	29.1	29.1	29.6	29	36,418
May 18, 2026	29.2	29.3	29.3	29.56	29	29,452
May 15, 2026	29.3	29.2	29.2	29.6	29	49,660
May 14, 2026	30.3	29.5	29.5	30.4	29.35	28,403
May 13, 2026	31	30.3	30.3	31	30	94,798
May 12, 2026	30.6	30.5	30.5	31	30	111,676
May 11, 2026	31.18	30.6	30.6	31.4	30	58,461
May 08, 2026	31.3	31.3	31.3	31.6	31	73,400
May 07, 2026	30.8	31.3	31.3	32	30.7	45,862
May 06, 2026	30.8	30.8	30.8	32	30.6	233,447
May 05, 2026	29.6	30.6	30.6	31	29.4	149,403
May 01, 2026	29.6	29.6	29.6	29.8	29.4	36,364
April 30, 2026	28.1	29.4	29.4	31	28	147,403
April 29, 2026	28.3	28.1	28.1	28.42	28	31,009
April 28, 2026	28.3	28.3	28.3	28.6	28	30,486
April 27, 2026	28.7	28	28	29.4	28	40,051
April 24, 2026	28.5	30	30	32	28	325,173
April 23, 2026	26.8	28	28	31	25.9	700,718
April 22, 2026	24	25.9	25.9	27	24	220,496
April 21, 2026	22.2	22.4	22.4	25	22.2	285,299
April 20, 2026	22.2	22.2	22.2	22.4	22	37,765
April 17, 2026	22.4	22.3	22.3	22.79	22.26	38,719
April 16, 2026	22.1	22.2	22.2	23	22.1	72,506
April 15, 2026	21.8	22.1	22.1	22.8	21.8	11,477
April 14, 2026	21.6	21.8	21.8	22.2	21	9,194
April 13, 2026	21.6	21.6	21.6	22.2	21	17,598
April 10, 2026	21.8	21.8	21.8	22.5	21.8	444
April 09, 2026	21.9	21.8	21.8	22.78	21.48	4,970
April 08, 2026	21.4	21.9	21.9	22.8	21.4	62,816
April 07, 2026	21.4	21.4	21.4	21.8	21	30,534
April 02, 2026	21.1	21.4	21.4	21.5	21.1	13,500
April 01, 2026	21.2	21.4	21.4	22	21	66,380
March 31, 2026	21.3	21.2	21.2	21.4	21.2	102
March 30, 2026	21.1	21.3	21.3	21.8	20.4	137,360
March 27, 2026	21	21.8	21.8	21.95	20.4	52,506
March 26, 2026	20.5	21	21	21.59	20.5	70,277
March 25, 2026	20.2	21.5	20.8	22	20.2	85,516
March 24, 2026	21.4	20.2	20.2	22	20.13	128,657
March 23, 2026	22.3	21.3	21.3	22.4	21	97,682
March 20, 2026	23.2	23	23	23.2	23	11,143
March 19, 2026	24.2	23.3	23.3	24.2	23.3	53,674
March 18, 2026	24.2	24	24	24.4	24	10,933
March 17, 2026	24.4	24.2	24.2	24.78	24.02	91,038
March 16, 2026	25.3	24.4	24.4	25.3	24.04	135,421
March 13, 2026	25.2	25.3	25.3	25.6	25	458,334
March 12, 2026	25.5	25.2	25.2	25.61	25	97,932
March 11, 2026	26.5	25.2	25.2	26.5	25.2	85,284
March 10, 2026	26.4	26.5	26.5	26.5	25.8	50,314
March 09, 2026	25.8	26.1	26.1	26.4	25.48	238,555
March 06, 2026	25.6	26.3	26.3	27	25.4	478,449
March 05, 2026	23.7	25.6	25.6	25.6	23.4	471,903