Inspired (INSE) Stock Chart & Stock Price History GBX 69 +0.25 (+0.36%) As of 05/2/2025 11:46 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesBuy This Stock Inspired Stock Price Performance 5 Day Performance+0.73%1 Month Performance+25.23%3 Month Performance+2.65%6 Month Performance+76.92%Year-To-Date Performance+64.29%1 Year Performance-8.00% Receive INSE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspired and its competitors with MarketBeat's FREE daily newsletter. Email Address INSE Stock Chart for Saturday, May, 3, 2025 INSE Chart by TradingView Inspired Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2025GBX 69GBX 70+1.45%GBX 70GBX 69366,753 shs£111.75 million04/30/2025GBX 68.37GBX 69+0.93%GBX 69GBX 68.50656,130 shs£110.16 million04/29/2025GBX 68.08GBX 68.37+0.42%GBX 69GBX 67308,440 shs£109.14 million04/28/2025GBX 68.50GBX 68.08-0.62%GBX 69GBX 67.13384,825 shs£108.68 million04/25/2025GBX 67GBX 68.50+2.24%GBX 69GBX 67.50265,811 shs£109.36 million04/24/2025GBX 68.85GBX 67-2.69%GBX 70.50GBX 67253,858 shs£106.96 million04/23/2025GBX 65.50GBX 68.85+5.11%GBX 68.90GBX 67236,174 shs£109.92 million04/22/2025GBX 61.45GBX 65.50+6.59%GBX 68GBX 60192,648 shs£104.57 million04/21/2025GBX 61.45GBX 61.45GBX 61.45GBX 58.5051,278 shs£98.10 million04/18/2025GBX 61.45GBX 61.45GBX 61.45GBX 58.5051,278 shs£98.10 million Get the Latest News and Ratings for INSE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inspired and its competitors with MarketBeat's FREE daily newsletter. 04/17/2025GBX 60GBX 61.45+2.42%GBX 61.45GBX 58.5051,278 shs£98.10 million04/16/2025GBX 58GBX 60+3.45%GBX 60GBX 5977,033 shs£95.79 million04/15/2025GBX 57.20GBX 58+1.40%GBX 58GBX 5620,620 shs£92.59 million04/14/2025GBX 55.70GBX 57.20+2.69%GBX 57.22GBX 56.0217,991 shs£91.32 million04/11/2025GBX 54GBX 55.70+3.15%GBX 55.70GBX 54.2247,196 shs£88.92 million04/10/2025GBX 54GBX 54GBX 57GBX 54122,831 shs£86.21 million04/09/2025GBX 53GBX 54+1.89%GBX 54GBX 52.15416,825 shs£86.21 million04/09/2025GBX 53GBX 54+1.89%GBX 54GBX 52.15416,825 shs£86.21 million04/08/2025GBX 52.75GBX 53+0.47%GBX 53GBX 51.5047,222 shs£84.61 million04/08/2025GBX 52.75GBX 53+0.47%GBX 53GBX 51.5047,222 shs£84.61 million04/07/2025GBX 53.50GBX 52.75-1.40%GBX 52.75GBX 51.5073,382 shs£84.21 million04/04/2025GBX 55.15GBX 53.50-2.99%GBX 56GBX 53.2093,055 shs£85.41 million04/03/2025GBX 55.10GBX 55.15+0.09%GBX 56GBX 54.2020,438 shs£88.04 million04/02/2025GBX 56.55GBX 55.10-2.56%GBX 57GBX 55.10137,505 shs£87.96 million04/01/2025GBX 58GBX 56.55-2.50%GBX 58GBX 56.33284,693 shs£90.28 million Related Companies YouGov Stock Chart Netcall Stock Chart Stelrad Group Stock Chart Sylvania Platinum Stock Chart Arbuthnot Banking Group Stock Chart CQS Natural Resources Growth and Income Stock Chart Scottish Oriental Smaller Cos Stock Chart abrdn Property Income Trust Stock Chart Christie Group Stock Chart Vianet Group Stock Chart Receive INSE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspired and its competitors with MarketBeat's FREE daily newsletter. This page (LON:INSE) was last updated on 5/3/2025 by MarketBeat.com Staff From Our PartnersGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredTrump to solve American wealth loss?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredThe collapse has already startedThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredTrump announcement boosts “next Bitcoin”President Trump just made his first big crypto move ... Announcing the creation of a national strategic re...Weiss Ratings | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredMassive red flag about American consumerWhy is the U.S. Dollar suddenly crashing? Pundits on either side of the aisle have been warning that the U....Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inspired Plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Inspired With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy INSE Stock Free INSE Stock Alerts