Free Trial

Inspired (INSE) Stock Chart & Stock Price History

Inspired logo
GBX 80.38 -0.12 (-0.15%)
As of 11:34 AM Eastern

Inspired Stock Price Performance

The Inspired (INSE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 5.76%, with a year-to-date return of 91.38%. In the past month, the stock has increased 5.21%, reflecting recent market activity.

As of the latest close, Inspired traded at GBX 80.50 with a market cap of £128.51 million and volume of 759,010 shares. Five years ago, the stock traded at GBX 15.25, representing a 427.08% increase over that period. At the time, it had a market cap of £109.66 million and a volume of 96,022 shares.

Receive INSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspired and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.15%
1 Month
Performance
+5.21%
3 Month
Performance
+17.34%
Year-To-Date
Performance
+91.38%
1 Year
Performance
+5.76%
5 Year
Performance
+427.08%

INSE Stock Chart for Friday, July, 25, 2025

Inspired Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025GBX 80.50GBX 80.38
-0.15%
GBX 81GBX 80.3822,274 shs£128.32 million
07/24/2025GBX 80.50GBX 80.50GBX 81GBX 80.34759,010 shs£128.51 million
07/23/2025GBX 80.29GBX 80.50
+0.27%
GBX 81GBX 80.29229,745 shs£128.51 million
07/22/2025GBX 80.10GBX 80.29
+0.23%
GBX 81GBX 80387,988 shs£128.17 million
07/21/2025GBX 80.50GBX 80.10
-0.50%
GBX 80.50GBX 80.051.73 million shs£127.88 million
07/18/2025GBX 80.01GBX 80.50
+0.61%
GBX 81GBX 8023,183 shs£128.51 million
07/17/2025GBX 80.01GBX 80.01
0.00%
GBX 80.38GBX 8057,620 shs£127.73 million
07/16/2025GBX 80.02GBX 80.01
-0.01%
GBX 81GBX 80335,470 shs£127.73 million
07/15/2025GBX 80.50GBX 80.02
-0.59%
GBX 80.45GBX 80567,608 shs£127.75 million
07/14/2025GBX 80.02GBX 80.50
+0.60%
GBX 81GBX 80.02698,847 shs£128.51 million
07/11/2025GBX 80.01GBX 80.02
+0.01%
GBX 80.50GBX 80410,972 shs£127.75 million
07/10/2025GBX 80.01GBX 80.01GBX 80.50GBX 80104,409 shs£127.73 million
07/09/2025GBX 80GBX 80.01
+0.01%
GBX 81GBX 8085,077 shs£127.73 million
07/08/2025GBX 80.20GBX 80
-0.25%
GBX 81GBX 80529,079 shs£127.72 million
07/07/2025GBX 80.50GBX 80.20
-0.37%
GBX 80.50GBX 803.66 million shs£128.04 million
07/04/2025GBX 80.50GBX 80.50GBX 80.50GBX 808.74 million shs£128.51 million
07/03/2025GBX 80.23GBX 80.50
+0.33%
GBX 80.50GBX 808.74 million shs£128.51 million
07/02/2025GBX 80.50GBX 80.23
-0.33%
GBX 81GBX 802.31 million shs£128.09 million
07/01/2025GBX 80GBX 80.50
+0.63%
GBX 81GBX 804.40 million shs£128.51 million
06/30/2025GBX 80.16GBX 80
-0.20%
GBX 80.50GBX 802.07 million shs£127.72 million
06/27/2025GBX 80.15GBX 80.16
+0.01%
GBX 81GBX 802.89 million shs£127.98 million
06/26/2025GBX 76.40GBX 80.15
+4.91%
GBX 80.50GBX 80503,757 shs£127.96 million
06/25/2025GBX 75.84GBX 76.40
+0.74%
GBX 77GBX 75.8426,373 shs£121.97 million
06/24/2025GBX 75.84GBX 75.84GBX 76GBX 75.8443,215 shs£121.07 million

This page (LON:INSE) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners