Inspired Plc (INSE)
GBX 9.04
(0.44%)
GBX 9.04
(0.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Dec, 2025 | 9.0 | 9.21 | 8.82 | 9.04 | 190.26 Thousand |
| 26 Nov, 2025 | 8.0 | 8.29 | 7.88 | 8.1 | 294.74 Thousand |
| 25 Nov, 2025 | 7.76 | 8.5 | 7.66 | 8.06 | 500.93 Thousand |
| 24 Nov, 2025 | 7.35 | 7.59 | 7.29 | 7.4 | 185.48 Thousand |
| 21 Nov, 2025 | 6.95 | 7.67 | 6.95 | 7.33 | 666.71 Thousand |
| 20 Nov, 2025 | 7.0 | 7.12 | 6.88 | 7.05 | 230.36 Thousand |
| 19 Nov, 2025 | 7.21 | 7.21 | 6.84 | 6.87 | 167.33 Thousand |
| 18 Nov, 2025 | 7.41 | 7.43 | 7.17 | 7.18 | 126.06 Thousand |
| 17 Nov, 2025 | 7.72 | 7.72 | 7.28 | 7.41 | 84.53 Thousand |
| 14 Nov, 2025 | 7.75 | 7.92 | 7.3 | 7.78 | 61.96 Thousand |
INSG
INV
INVP
INHC
INOV
INPP