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 Entert (INSE.US) Share Price

Price $9.46 on 18-07-2025 at 21:35:02
Change $-0.21 -2.17%
Buy $10.81
Sell $9.10
Buy / Sell INSE Shares
Last Trade: Sell 33.00 at $9.45
Day's Volume: 6,598
Last Close: $9.48
Open: $9.44
ISIN: US45782N1081
Day's Range $9.36 - $9.58
52wk Range: $7.29 - $9.77
Market Capitalisation: $260.71m
VWAP: $9.422164
Shares in Issue: 26.90m

Inspired Entert (INSE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 33 $9.45 Automatic Execution
15:55:52 - 18-Jul-25
Sell* 19 $9.46 Automatic Execution
15:54:50 - 18-Jul-25
Sell* 1 $9.46 Automatic Execution
15:54:50 - 18-Jul-25
Sell* 24 $9.46 Automatic Execution
15:54:50 - 18-Jul-25
Sell* 92 $9.46 Automatic Execution
15:54:50 - 18-Jul-25
Sell* 8 $9.46 Automatic Execution
15:54:50 - 18-Jul-25
Sell* 10 $9.46 Automatic Execution
15:54:50 - 18-Jul-25
Buy* 9 $9.47 Automatic Execution
15:54:41 - 18-Jul-25
Buy* 26 $9.47 Automatic Execution
15:54:41 - 18-Jul-25
Buy* 6 $9.47 Automatic Execution
15:54:41 - 18-Jul-25
See more Inspired Entert trades

Inspired Entert (INSE) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 9.44 9.58 9.36 9.48 6,598
17th Jul 2025 (Thu) 9.39 9.77 9.28 9.69 44,907
16th Jul 2025 (Wed) 9.14 9.415 9.01 9.25 19,926
15th Jul 2025 (Tue) 8.98 9.02 8.88 9.01 44,154
14th Jul 2025 (Mon) 8.89 8.92 8.80 8.90 9,795
11th Jul 2025 (Fri) 8.81 8.90 8.65 8.87 13,707
10th Jul 2025 (Thu) 8.80 9.07 8.80 8.95 32,329
9th Jul 2025 (Wed) 8.80 8.99 8.71 8.73 9,578
8th Jul 2025 (Tue) 8.60 8.80 8.60 8.72 11,542
7th Jul 2025 (Mon) 8.51 8.53 8.42 8.42 5,125
4th Jul 2025 (Fri) 8.56 8.58 8.495 8.61 3,383
3rd Jul 2025 (Thu) 8.56 8.58 8.495 8.61 3,383
2nd Jul 2025 (Wed) 8.485 8.54 8.42 8.55 10,325
1st Jul 2025 (Tue) 8.31 8.58 8.30 8.39 28,245
30th Jun 2025 (Mon) 7.97 8.235 7.96 8.17 7,092
27th Jun 2025 (Fri) 7.91 8.00 7.85 7.96 11,797
26th Jun 2025 (Thu) 7.91 8.03 7.85 7.95 17,345
25th Jun 2025 (Wed) 7.82 7.965 7.82 7.93 8,812
24th Jun 2025 (Tue) 7.59 7.77 7.59 7.67 9,161
23rd Jun 2025 (Mon) 7.43 7.57 7.295 7.58 24,617
See more Inspired Entert price history
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered