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 80.50p on 11-07-2025 at 18:40:06
Change 0.00p 0%
Buy 81.00p
Sell 80.00p
Buy / Sell INSE Shares
Last Trade: Sell 276.00 at 80.02p
Day's Volume: 291,163
Last Close: 80.50p
Open: 80.50p
ISIN: GB00BR2Q0V58
Day's Range 80.50p - 80.50p
52wk Range: 34.00p - 83.00p
Market Capitalisation: £129m
VWAP: 80.04865p
Shares in Issue: 160m

Inspired (INSE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 276 80.02p Ordinary
16:20:56 - 11-Jul-25
Sell* 296 80.445p Ordinary
14:16:00 - 11-Jul-25
Sell* 15,349 80.02p Ordinary
13:34:32 - 11-Jul-25
Sell* 1,980 80.02p Ordinary
12:45:34 - 11-Jul-25
Unknown* 117,524 80.00p Negotiated Trade
12:24:32 - 11-Jul-25
Sell* 7,822 80.02p Ordinary
11:21:50 - 11-Jul-25
Sell* 1,250 80.02p Ordinary
11:01:16 - 11-Jul-25
Sell* 307 80.02p Ordinary
10:45:55 - 11-Jul-25
Unknown* 117,500 80.02p Negotiated Trade
10:15:42 - 11-Jul-25
Sell* 4,000 80.02p Ordinary
10:01:13 - 11-Jul-25
See more Inspired trades

Inspired (INSE) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Jul 2025 (Fri) 80.50 80.50 80.50 80.50 291,163
10th Jul 2025 (Thu) 80.50 80.50 80.50 80.50 45,073
9th Jul 2025 (Wed) 80.50 80.50 80.50 80.50 69,403
8th Jul 2025 (Tue) 80.50 80.50 80.50 80.50 54,244
7th Jul 2025 (Mon) 80.50 80.50 80.50 80.50 3,187,932
4th Jul 2025 (Fri) 80.50 80.50 80.50 80.50 2,677,698
3rd Jul 2025 (Thu) 80.50 80.50 80.50 80.50 8,737,134
2nd Jul 2025 (Wed) 80.50 80.50 80.50 80.50 86,937
1st Jul 2025 (Tue) 80.50 80.50 80.00 80.50 4,282,504
30th Jun 2025 (Mon) 80.50 80.00 80.00 80.00 2,068,847
27th Jun 2025 (Fri) 80.50 80.50 80.00 80.50 2,687,658
26th Jun 2025 (Thu) 80.00 80.50 80.00 80.50 540,958
25th Jun 2025 (Wed) 76.00 76.00 76.00 76.00 26,373
24th Jun 2025 (Tue) 76.00 76.00 76.00 76.00 17,605
23rd Jun 2025 (Mon) 76.00 76.50 76.00 76.00 77,606
20th Jun 2025 (Fri) 76.00 76.00 76.00 76.00 135,826
19th Jun 2025 (Thu) 75.50 76.00 75.50 76.00 82,333
18th Jun 2025 (Wed) 76.00 76.00 76.00 76.00 93,183
17th Jun 2025 (Tue) 76.00 76.00 76.00 76.00 107,100
16th Jun 2025 (Mon) 76.00 76.00 75.50 76.00 163,608
13th Jun 2025 (Fri) 75.00 75.50 75.50 75.50 103,771
12th Jun 2025 (Thu) 75.00 75.00 75.00 75.00 1,252
See more Inspired price history

Inspired (INSE) Regulatory News

Date Source Headline
11th Jul 2025 10:49 am GNW Form 8.5 (EPT/RI) - Inspired Plc
11th Jul 2025 7:00 am RNS Intrepid Bidco Limited Posting of Offer Document
10th Jul 2025 10:06 am GNW Form 8.5 (EPT/RI) - Inspired Plc
9th Jul 2025 3:45 pm RNS Acceptance Level Update
8th Jul 2025 5:20 pm RNS Update on the letter of intent by William Currie
8th Jul 2025 3:17 pm RNS Form 8.3 - INSPIRED PLC
8th Jul 2025 2:38 pm RNS Form 8.3 - INSPIRED PLC
8th Jul 2025 1:38 pm PRN Form 8.3 - Inspired PLC
8th Jul 2025 12:42 pm BUS Form 8.3 - Inspired PCL
7th Jul 2025 4:38 pm RNS Holding(s) in Company
See more Inspired regulatory news

Inspired (INSE) Share News

EXECUTIVE CHANGES: Inspired names interim chair; new Safestay CFO

27th Jun 2025 15:38

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

Inspired agrees to HGGC takeover, after bidding war with Regent

26th Jun 2025 10:11

(Alliance News) - Inspired PLC on Thursday said it has agreed to a takeover proposal from HGGC LLC, finally snubbing a lower bid from one of its largest shareholders, Regent Acquisitions Ltd. Read More

LONDON MARKET OPEN: Stocks green ahead of US data, Israel-Iran talks

26th Jun 2025 08:45

(Alliance News) - Stock prices in London opened higher on Thursday, while oil prices softened amid potentially de-escalating tensions in the Middle East. Read More

LONDON BRIEFING: Stocks down ahead of US personal consumption data

26th Jun 2025 07:51

(Alliance News) - Stocks were called in the red ahead of US data and comments from Bank of England Governor Andrew Bailey, while US President Trump claims that progress is being made to end conflicts in the Middle East. Read More

UK shareholder meetings calendar - next 7 days

20th Jun 2025 12:02

Read More

See more Inspired news
FTSE 100 Latest
Value8,941.12
Change-34.54

Login to your account

Forgot Password?

Not Registered