Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Inspired (INSE) Share Price

Intraday
Historical

Price	56.50p on 15-04-2025 at 05:00:04
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell INSE Shares

Last Trade:	Buy 611.00 at 57.20p
Day's Volume:	0
Last Close:	56.50p
Open:	0.00p
ISIN:	GB00BR2Q0V58

Day's Range	0.00p - 0.00p
52wk Range:	34.00p - 96.00p
Market Capitalisation:	£90m
VWAP:	0.00p
Shares in Issue:	160m

Sector: Industrial Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Inspired (INSE) Latest Trades
Buy*	611	57.20p	Ordinary	12:39:28 - 14-Apr-25
Buy*	10,485	57.22p	Ordinary	12:26:34 - 14-Apr-25
Sell*	1,878	56.226p	Ordinary	10:53:10 - 14-Apr-25
Sell*	435	56.02p	Ordinary	10:08:49 - 14-Apr-25
Buy*	1,000	57.20p	Ordinary	09:41:54 - 14-Apr-25
Buy*	1,737	57.20p	Ordinary	08:23:30 - 14-Apr-25
Buy*	500	57.22p	Ordinary	08:08:59 - 14-Apr-25
Sell*	400	56.02p	Ordinary	08:04:05 - 14-Apr-25
Sell*	945	56.02p	Ordinary	08:00:32 - 14-Apr-25
Sell*	8,000	55.70p	Ordinary	16:21:29 - 11-Apr-25

See more Inspired trades

Inspired (INSE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Apr 2025 (Tue)	51.50	51.50	51.50	52.50	84,217
7th Apr 2025 (Mon)	52.50	52.50	52.00	52.50	47,917
4th Apr 2025 (Fri)	55.50	55.50	53.50	53.50	126,792
3rd Apr 2025 (Thu)	55.00	55.50	55.00	55.50	20,438
2nd Apr 2025 (Wed)	57.00	57.00	55.00	55.50	117,505
1st Apr 2025 (Tue)	57.00	57.00	57.00	57.00	282,671
31st Mar 2025 (Mon)	56.50	57.00	56.00	57.00	230,157
28th Mar 2025 (Fri)	55.00	56.50	54.00	56.50	204,732
27th Mar 2025 (Thu)	54.50	55.00	54.50	55.00	182,883
26th Mar 2025 (Wed)	54.50	55.00	53.00	54.50	63,172
25th Mar 2025 (Tue)	55.00	55.00	54.50	54.50	249,779
24th Mar 2025 (Mon)	55.50	55.00	54.00	55.00	122,456
21st Mar 2025 (Fri)	55.00	55.50	54.00	55.50	18,542
20th Mar 2025 (Thu)	54.50	54.00	53.00	54.00	269,753
19th Mar 2025 (Wed)	55.00	57.00	54.50	54.50	54,178
18th Mar 2025 (Tue)	55.00	55.00	55.00	55.00	29,411
17th Mar 2025 (Mon)	55.00	55.00	55.00	55.00	1,137

See more Inspired price history

Date	Source	Headline
Inspired (INSE) Regulatory News
14th Apr 2025 7:00 am	RNS	Board Update
31st Mar 2025 7:00 am	RNS	Final Results 2024
14th Mar 2025 7:00 am	RNS	Notice of Analyst and Investor Presentations
19th Feb 2025 1:54 pm	RNS	Holding(s) in Company
4th Feb 2025 10:00 am	RNS	Holding(s) in Company
4th Feb 2025 7:00 am	RNS	Holding(s) in Company
4th Feb 2025 7:00 am	RNS	Holding(s) in Company
30th Jan 2025 7:00 am	RNS	Notice of Results and Trading Update
29th Jan 2025 10:12 am	RNS	Holding(s) in Company
27th Jan 2025 12:44 pm	RNS	Holding(s) in Company

See more Inspired regulatory news

FTSE 100 Latest

Value8,134.34

Change0.00