Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inspired (INSE) Share Price

Price 69.50p on 09-05-2025 at 05:00:05
Change 0.00p 0%
Buy 0.00p
Sell 0.00p
Buy / Sell INSE Shares
Last Trade: Buy 4,713.00 at 69.655p
Day's Volume: 0
Last Close: 69.50p
Open: 0.00p
ISIN: GB00BR2Q0V58
Day's Range 0.00p - 0.00p
52wk Range: 34.00p - 96.00p
Market Capitalisation: £111m
VWAP: 0.00p
Shares in Issue: 160m

Inspired (INSE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 4,713 69.655p Ordinary
16:23:35 - 08-May-25
Unknown* 1,000,000 69.00p SI Trade
15:49:34 - 08-May-25
Sell* 1,000,000 69.00p SI Trade
15:49:22 - 08-May-25
Buy* 9,734 70.85p Ordinary
14:28:39 - 08-May-25
Buy* 170 69.60p Ordinary
13:07:05 - 08-May-25
Buy* 5,000 69.60p Ordinary
12:14:56 - 08-May-25
Unknown* 40,000 70.25p Negotiated Trade
11:03:00 - 08-May-25
Unknown* 21,124 70.95p Ordinary
10:59:55 - 08-May-25
Buy* 600 70.85p Ordinary
10:45:18 - 08-May-25
Buy* 71 70.85p Ordinary
10:13:51 - 08-May-25
See more Inspired trades

Inspired (INSE) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 69.50 69.50 69.50 69.50 2,091,891
7th May 2025 (Wed) 69.50 69.50 69.50 69.50 168,372
6th May 2025 (Tue) 69.50 69.50 69.00 69.50 5,395
5th May 2025 (Mon) 69.00 69.00 69.00 69.00 0
2nd May 2025 (Fri) 68.75 69.00 69.00 69.00 42,195
1st May 2025 (Thu) 68.50 68.75 68.50 68.75 6,161
30th Apr 2025 (Wed) 68.00 69.00 68.00 68.50 353,590
29th Apr 2025 (Tue) 69.00 69.00 68.00 68.00 156,623
28th Apr 2025 (Mon) 68.00 68.00 68.00 68.00 334,825
25th Apr 2025 (Fri) 68.00 68.50 68.50 68.50 265,811
24th Apr 2025 (Thu) 68.00 70.50 67.00 67.00 253,858
23rd Apr 2025 (Wed) 67.50 68.00 67.50 68.00 240,870
22nd Apr 2025 (Tue) 60.00 65.50 60.00 65.50 192,648
21st Apr 2025 (Mon) 61.00 61.00 61.00 61.00 0
18th Apr 2025 (Fri) 61.00 61.00 61.00 61.00 0
17th Apr 2025 (Thu) 59.50 61.00 58.50 61.00 41,750
16th Apr 2025 (Wed) 57.50 59.50 59.50 59.50 68,033
15th Apr 2025 (Tue) 56.50 57.50 56.50 57.50 35,962
14th Apr 2025 (Mon) 56.50 56.50 56.50 56.50 17,991
11th Apr 2025 (Fri) 55.50 56.00 55.50 56.00 34,829
10th Apr 2025 (Thu) 53.50 57.00 55.00 55.50 140,846
9th Apr 2025 (Wed) 52.50 53.00 52.50 53.00 467,443
See more Inspired price history

Inspired (INSE) Regulatory News

Date Source Headline
8th May 2025 2:10 pm RNS Form 8.3 - INSPIRED PLC
8th May 2025 9:00 am GNW Form 8.5 (EPT/RI) - Inspired Plc
8th May 2025 7:00 am RNS Posting of Offer Document
7th May 2025 10:35 am RNS Form 8.5 (EPT/RI)
6th May 2025 3:17 pm RNS Form 8 (OPD) Inspired PLC
6th May 2025 10:52 am RNS Form 8.5 (EPT/RI)
2nd May 2025 8:01 am RNS CORRECTION Form 8.3 - Inspired PLC
1st May 2025 4:07 pm RNS David Leahy - Form 8.3 - Inspired plc
1st May 2025 12:55 pm RNS Form 8.3 - INSPIRED PLC
1st May 2025 11:07 am RNS Form 8.5 (EPT/RI)
See more Inspired regulatory news

Inspired (INSE) Share News

TRADING UPDATES: Argentex agrees IFX bid; Marula strikes Botswana deal

25th Apr 2025 21:39

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Friday and not separately reported by Alliance News: Read More

Inspired says Regent Acquisitions GBP109 million offer undervalues it

23rd Apr 2025 16:38

(Alliance News) - Inspired PLC on Wednesday said it "is worth considerably more" than a proposal from Regent Acquisitions 2025 Ltd which valued it at GBP109.4 million. Read More

Regent Acquisitions launches GBP109 million cash offer for Inspired

22nd Apr 2025 15:10

(Alliance News) - Regent Acquisitions 2025 Ltd on Tuesday said it has made an offer to buy Inspired PLC, in a transaction valuing the company at GBP109.4 million. Read More

EXECUTIVE CHANGES: New chairs for Wilmington, Touchstone, and EGT

14th Apr 2025 14:25

(Alliance News) - The following is a round-up of London-listed company director and manager changes announced in the past week and not separately reported by Alliance News: Read More

EARNINGS: Anpario profit jumps, ups dividend; Cloudcoco loss widens

31st Mar 2025 20:25

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Monday and not separately reported by Alliance News: Read More

See more Inspired news
FTSE 100 Latest
Value8,531.61
Change-27.72

Login to your account

Forgot Password?

Not Registered