Inspired Plc (INSE.L) LSE
80.00
-0.5(-0.62%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
INSE.L Historical Return
If you invested 1000 GBp in Inspired Plc (INSE.L) 10 years ago, it would be worth 751.95 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 544.14 GBp, while 1000 GBp invested 1 year ago would be worth 1,059.6 GBp. This corresponds to total returns of -24.8%, -45.59%, 5.96%, respectively, with annualized returns of -2.81%, -11.45%, 5.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
INSE.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 80 | 80 | 80 | 80 | 80 | 0 |
| October 01, 2025 | 80 | 80 | 80 | 80 | 80 | 0 |
| September 30, 2025 | 80 | 80 | 80 | 80 | 80 | 0 |
| September 29, 2025 | 80.5 | 80 | 80 | 81 | 79 | 68,521 |
| September 26, 2025 | 80 | 80.5 | 80.5 | 80.5 | 80 | 551 |
| September 25, 2025 | 80 | 80.5 | 80.5 | 80.5 | 80 | 2,066 |
| September 24, 2025 | 81 | 80.5 | 80.5 | 81 | 80 | 4,451 |
| September 23, 2025 | 80 | 80.5 | 80.5 | 80.7 | 80 | 10,414 |
| September 22, 2025 | 80 | 80.5 | 80.5 | 81 | 80 | 6,315 |
| September 19, 2025 | 80 | 80.5 | 80.5 | 80.5 | 80 | 293,898 |
| September 18, 2025 | 81 | 80.5 | 80.5 | 81 | 80 | 59,041 |
| September 17, 2025 | 80 | 80.5 | 80.5 | 81 | 80 | 14,859 |
| September 16, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80.18 | 237,098 |
| September 15, 2025 | 80 | 80.5 | 80.5 | 80.5 | 80 | 23,948 |
| September 12, 2025 | 81 | 80.5 | 80.5 | 81 | 80 | 36,399 |
| September 11, 2025 | 80.5 | 80.5 | 80.5 | 81 | 80 | 25,163 |
| September 10, 2025 | 80 | 80.5 | 80.5 | 81 | 80 | 72,853 |
| September 09, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80 | 18,338 |
| September 08, 2025 | 80.25 | 80.5 | 80.5 | 80.5 | 79.5 | 110,060 |
| September 05, 2025 | 80.5 | 80.25 | 80.25 | 81 | 80 | 28,730 |
| September 04, 2025 | 80.5 | 80.5 | 80.5 | 81 | 80 | 10,680 |
| September 03, 2025 | 80.5 | 80.5 | 80.5 | 81 | 80 | 359,930 |
| September 02, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80.38 | 247,495 |
| September 01, 2025 | 80.41 | 80.5 | 80.5 | 81 | 80 | 45,379 |
| August 29, 2025 | 80.41 | 80.5 | 80.5 | 80.5 | 80.36 | 351,607 |
| August 28, 2025 | 80.4 | 80.5 | 80.5 | 80.5 | 80 | 109,410 |
| August 27, 2025 | 80.36 | 80.5 | 80.5 | 81 | 80 | 9,651 |
| August 26, 2025 | 81 | 80.5 | 80.5 | 81 | 80.35 | 79,265 |
| August 22, 2025 | 80 | 80.5 | 80.5 | 80.5 | 80 | 11,248 |
| August 21, 2025 | 80.34 | 80.5 | 80.5 | 80.5 | 80 | 244,684 |
| August 20, 2025 | 80.5 | 80.5 | 80.5 | 81 | 80.3 | 812,461 |
| August 19, 2025 | 81 | 80.5 | 80.5 | 81 | 80.31 | 42,589 |
| August 18, 2025 | 80.3 | 80.5 | 80.5 | 81 | 80.3 | 19,316 |
| August 15, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80.25 | 9,725 |
| August 14, 2025 | 81 | 80.5 | 80.5 | 81 | 80 | 617,618 |
| August 13, 2025 | 80.5 | 80.5 | 80.5 | 81 | 80.22 | 53,539 |
| August 12, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80.3 | 48,124 |
| August 11, 2025 | 81 | 80.5 | 80.5 | 81 | 80.21 | 105,949 |
| August 08, 2025 | 80.2 | 80.5 | 80.5 | 80.5 | 80.2 | 100,391 |
| August 07, 2025 | 80.2 | 80.5 | 80.5 | 80.5 | 80.13 | 813,732 |
| August 06, 2025 | 80 | 80.5 | 80.5 | 81 | 80 | 1.12M |
| August 05, 2025 | 80.39 | 80 | 80 | 80.39 | 80 | 1.16M |
| August 04, 2025 | 81 | 80.5 | 80.5 | 81 | 80 | 2.72M |
| August 01, 2025 | 80.44 | 80.5 | 80.5 | 80.5 | 80 | 508,265 |
| July 31, 2025 | 80 | 80.5 | 80.5 | 81 | 80 | 59,137 |
| July 30, 2025 | 80 | 80.5 | 80.5 | 80.63 | 80 | 47,734 |
| July 29, 2025 | 81 | 80.5 | 80.5 | 81 | 80 | 197,189 |
| July 28, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80 | 146,886 |
| July 25, 2025 | 81 | 80.5 | 80.5 | 81 | 80.38 | 22,274 |
| July 24, 2025 | 80.34 | 80.5 | 80.5 | 81 | 80.34 | 731,817 |
| July 23, 2025 | 80.29 | 80.5 | 80.5 | 81 | 80.29 | 126,393 |
| July 22, 2025 | 81 | 80.5 | 80.5 | 81 | 80 | 296,549 |
| July 21, 2025 | 80 | 80.5 | 80.5 | 81 | 80 | 2.26M |
| July 18, 2025 | 81 | 80.5 | 80.5 | 81 | 80 | 2,183 |
| July 17, 2025 | 80 | 80.5 | 80.5 | 80.5 | 80 | 41,145 |
| July 16, 2025 | 80 | 80.5 | 80.5 | 81 | 80 | 335,471 |
| July 15, 2025 | 80 | 80.5 | 80.5 | 80.5 | 80 | 63,600 |
| July 14, 2025 | 80.02 | 80.5 | 80.5 | 81 | 80.02 | 61,698 |
| July 11, 2025 | 80.44 | 80.5 | 80.5 | 80.5 | 80 | 291,163 |
| July 10, 2025 | 80.5 | 80.5 | 80.5 | 80.5 | 80 | 45,074 |
