Close
Company Search
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!

Inspirato (ISPOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.0112 0.0112 0.011 0.011 0
15th Dec 2025 (Mon) 0.0112 0.0112 0.011 0.011 1,500
12th Dec 2025 (Fri) 0.0112 0.0112 0.0112 0.0112 271
11th Dec 2025 (Thu) 0.0109 0.0113 0.0109 0.0113 377
10th Dec 2025 (Wed) 0.0109 0.0119 0.0109 0.0113 26,098
9th Dec 2025 (Tue) 0.0106 0.0106 0.01 0.01 1,800
8th Dec 2025 (Mon) 0.0111 0.0111 0.0106 0.0106 0
5th Dec 2025 (Fri) 0.0111 0.0111 0.0111 0.0109 1,000
4th Dec 2025 (Thu) 0.0092 0.0107 0.0092 0.0107 0
3rd Dec 2025 (Wed) 0.0092 0.0107 0.0092 0.0107 0
2nd Dec 2025 (Tue) 0.0092 0.0107 0.0092 0.0107 0
1st Dec 2025 (Mon) 0.0092 0.0092 0.0092 0.0107 0
28th Nov 2025 (Fri) 0.0112 0.0112 0.011 0.011 0
27th Nov 2025 (Thu) 0.0112 0.0112 0.011 0.011 0
26th Nov 2025 (Wed) 0.0112 0.0112 0.011 0.011 0
25th Nov 2025 (Tue) 0.0112 0.0112 0.0101 0.011 15,250
24th Nov 2025 (Mon) 0.0101 0.0114 0.0101 0.0114 0
21st Nov 2025 (Fri) 0.0101 0.0114 0.0101 0.0114 100
20th Nov 2025 (Thu) 0.0101 0.0118 0.0101 0.0118 0
19th Nov 2025 (Wed) 0.0101 0.0117 0.0101 0.0118 300
18th Nov 2025 (Tue) 0.0114 0.0114 0.0114 0.0107 100
17th Nov 2025 (Mon) 0.0107 0.0107 0.0107 0.0107 0
14th Nov 2025 (Fri) 0.0107 0.0107 0.0107 0.0127 440
13th Nov 2025 (Thu) 0.0131 0.0132 0.0131 0.0132 2,343
12th Nov 2025 (Wed) 0.0118 0.0133 0.0118 0.0133 0
11th Nov 2025 (Tue) 0.0118 0.0118 0.0118 0.0118 0
10th Nov 2025 (Mon) 0.0118 0.0118 0.0118 0.0118 0
7th Nov 2025 (Fri) 0.0118 0.0118 0.0116 0.0117 921
6th Nov 2025 (Thu) 0.0092 0.0119 0.0092 0.0119 0
5th Nov 2025 (Wed) 0.0092 0.0108 0.009 0.0139 13,900
4th Nov 2025 (Tue) 0.011 0.0119 0.011 0.0119 0
3rd Nov 2025 (Mon) 0.011 0.011 0.0108 0.0119 999
31st Oct 2025 (Fri) 0.0128 0.0128 0.0113 0.0113 2
30th Oct 2025 (Thu) 0.0128 0.0128 0.0128 0.0128 12,108
29th Oct 2025 (Wed) 0.012 0.012 0.0118 0.0118 0
28th Oct 2025 (Tue) 0.012 0.012 0.012 0.0119 78
27th Oct 2025 (Mon) 0.0132 0.0132 0.0111 0.0111 1,000
24th Oct 2025 (Fri) 0.0116 0.0116 0.0102 0.0133 1,125
23rd Oct 2025 (Thu) 0.0128 0.0128 0.0127 0.0124 2,000
22nd Oct 2025 (Wed) 0.0127 0.0128 0.0127 0.0128 0
21st Oct 2025 (Tue) 0.0127 0.0136 0.0127 0.0107 2
20th Oct 2025 (Mon) 0.0121 0.0121 0.0105 0.0105 0
17th Oct 2025 (Fri) 0.0121 0.0121 0.0119 0.0119 1
16th Oct 2025 (Thu) 0.0121 0.0121 0.0101 0.0107 200
FTSE 100 Latest
Value9,684.79
Change-66.52