Inspired Plc - INSE.L - Stock Historical Data & Price

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	80	80	81	80	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	80.32	80.5	80.5	80.5	80.26	34,188
September 18, 2025	80	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	237,098
September 15, 2025	80	80.5	80.5	80.5	80	23,948
September 12, 2025	80.5	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	48,278
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	36,816
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

Inspired Plc (INSE.L) LSE