Inspired Plc (INSE)
GBX 9.04
(0.44%)
GBX 9.04
(0.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Oct, 2025 | 9.24 | 9.4 | 8.56 | 9.3 | 122.38 Thousand |
| 01 Oct, 2025 | 9.3 | 9.35 | 9.19 | 9.25 | 55.86 Thousand |
| 30 Sep, 2025 | 9.22 | 9.45 | 9.1 | 9.38 | 173.3 Thousand |
| 29 Sep, 2025 | 9.12 | 9.28 | 9.11 | 9.23 | 104.79 Thousand |
| 26 Sep, 2025 | 9.15 | 9.33 | 8.66 | 9.12 | 94.23 Thousand |
| 25 Sep, 2025 | 9.49 | 9.5 | 9.12 | 9.16 | 106.18 Thousand |
| 24 Sep, 2025 | 9.72 | 9.72 | 9.42 | 9.6 | 108.92 Thousand |
| 23 Sep, 2025 | 80.5 | 80.7 | 80.5 | 80.5 | 5807.00 |
| 22 Sep, 2025 | 80.0 | 81.0 | 80.0 | 80.5 | 5773.00 |
| 19 Sep, 2025 | 80.26 | 80.5 | 80.26 | 80.5 | 293.89 Thousand |
INSG
INV
INVP
INHC
INOV
INPP