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!

Inspire Tactica (RISN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 29.50 29.81 29.50 29.81 0
18th Sep 2025 (Thu) 29.50 29.6306 29.50 29.6306 0
17th Sep 2025 (Wed) 29.50 29.50 29.32 29.4244 198
16th Sep 2025 (Tue) 29.35 29.4042 29.35 29.4042 0
15th Sep 2025 (Mon) 29.35 29.35 29.35 29.3375 200
12th Sep 2025 (Fri) 29.21 29.21 29.21 29.2213 114
11th Sep 2025 (Thu) 29.41 29.41 29.41 29.3741 503
10th Sep 2025 (Wed) 29.10 29.10 29.10 29.0942 190
9th Sep 2025 (Tue) 28.90 28.90 28.88 28.8885 401
8th Sep 2025 (Mon) 28.77 28.83 28.77 28.8475 581
5th Sep 2025 (Fri) 28.74 28.74 28.7108 28.7108 0
4th Sep 2025 (Thu) 28.74 28.74 28.74 28.8134 236
3rd Sep 2025 (Wed) 28.43 28.5097 28.43 28.5097 25
2nd Sep 2025 (Tue) 28.43 28.45 28.34 28.5211 625
1st Sep 2025 (Mon) 28.66 28.67 28.66 28.6969 500
29th Aug 2025 (Fri) 28.66 28.67 28.66 28.6969 500
28th Aug 2025 (Thu) 28.46 28.8101 28.46 28.8101 0
27th Aug 2025 (Wed) 28.46 28.6375 28.46 28.6375 0
26th Aug 2025 (Tue) 28.46 28.6524 28.46 28.6524 0
25th Aug 2025 (Mon) 28.46 28.47 28.46 28.4511 691
22nd Aug 2025 (Fri) 28.55 28.55 28.55 28.52 200
21st Aug 2025 (Thu) 28.21 28.2143 28.21 28.2143 0
20th Aug 2025 (Wed) 28.21 28.21 28.21 28.2552 148
19th Aug 2025 (Tue) 28.34 28.34 28.1805 28.1805 14
18th Aug 2025 (Mon) 28.34 28.41 28.34 28.36 100
15th Aug 2025 (Fri) 28.70 28.70 28.3783 28.3783 1
14th Aug 2025 (Thu) 28.70 28.70 28.4343 28.4343 29
13th Aug 2025 (Wed) 28.70 28.70 28.6016 28.6016 1
12th Aug 2025 (Tue) 28.70 28.70 28.70 28.65 0
11th Aug 2025 (Mon) 28.50 28.50 28.47 28.435 886
8th Aug 2025 (Fri) 28.49 28.495 28.49 28.495 0
7th Aug 2025 (Thu) 28.49 28.49 28.41 28.41 57
6th Aug 2025 (Wed) 28.49 28.49 28.49 28.5568 100
5th Aug 2025 (Tue) 28.09 28.09 28.07 28.13 434
4th Aug 2025 (Mon) 28.19 28.19 28.19 28.1952 354
1st Aug 2025 (Fri) 28.28 28.28 27.8386 27.8386 0
31st Jul 2025 (Thu) 28.28 28.28 27.9773 27.9773 0
30th Jul 2025 (Wed) 28.28 28.32 28.13 28.1948 116
29th Jul 2025 (Tue) 28.28 28.32 28.28 28.3047 282
28th Jul 2025 (Mon) 28.34 28.34 28.33 28.33 100
25th Jul 2025 (Fri) 28.34 28.39 28.34 28.3547 989
24th Jul 2025 (Thu) 28.16 28.16 28.16 28.1904 0
23rd Jul 2025 (Wed) 27.72 28.0763 27.72 28.0763 7
22nd Jul 2025 (Tue) 27.72 27.72 27.72 27.7734 1,700
FTSE 100 Latest
Value9,223.53
Change6.86