Free Trial
→ Another gold high? Here’s the move Wall Street is missing … (From Weiss Ratings) (Ad)tc pixel Free INSE Stock Alerts

Inspired (INSE) Stock Chart & Stock Price History

Inspired logo
GBX 80 -0.50 (-0.62%)
As of 09/25/2025 09:51 AM Eastern
Compare

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 80.18%, with a year-to-date return of 90.48%. In the past month, the stock has decreased 0.45%, reflecting recent market activity.

As of the latest close, Inspired traded at GBX 80 with a market cap of £132.09 million and volume of 3,099 shares. Five years ago, the stock traded at GBX 15, representing a 433.33% increase over that period. At the time, it had a market cap of £143.99 million and a volume of 60,477 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.33%
1 Month
Performance
-0.45%
3 Month
Performance
-0.19%
Year-To-Date
Performance
+90.48%
1 Year
Performance
+80.18%
5 Year
Performance
+433.33%

INSE Stock Chart for Friday, September, 26, 2025

INSE Chart by TradingView

Inspired Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2025GBX 81GBX 80
-1.23%		GBX 80GBX 803,099 shs£132.09 million
09/24/2025GBX 80.50GBX 81
+0.62%		GBX 81GBX 807 shs£133.74 million
09/23/2025GBX 80.26GBX 80.50
+0.30%		GBX 80.70GBX 80.505,807 shs£132.92 million
09/22/2025GBX 80.26GBX 80.26GBX 81GBX 805,772 shs£132.52 million
09/19/2025GBX 80.50GBX 80.26
-0.30%		GBX 80.50GBX 80.2623,317 shs£132.52 million
09/18/2025GBX 80.26GBX 80.50
+0.30%		GBX 81GBX 80.2632,950 shs£132.92 million
09/17/2025GBX 80.50GBX 80.26
-0.30%		GBX 81GBX 8015,044 shs£132.52 million
09/16/2025GBX 80.50GBX 80.50GBX 80.50GBX 80252,458 shs£132.92 million
09/15/2025GBX 80.17GBX 80.50
+0.42%		GBX 80.50GBX 8049,519 shs£132.92 million
09/12/2025GBX 80.35GBX 80.17
-0.23%		GBX 81GBX 8037,472 shs£132.37 million
09/11/2025GBX 80.18GBX 80.35
+0.21%		GBX 80.35GBX 80249,166 shs£132.67 million
09/10/2025GBX 80.38GBX 80.18
-0.24%		GBX 81GBX 80278,437 shs£132.39 million
09/09/2025GBX 80.50GBX 80.38
-0.16%		GBX 80.50GBX 8017,731 shs£132.71 million
09/08/2025GBX 80.20GBX 80.50
+0.37%		GBX 80.50GBX 79.5072,648 shs£132.92 million
09/05/2025GBX 80GBX 80.20
+0.25%		GBX 81GBX 8036,868 shs£128.04 million
09/04/2025GBX 80.50GBX 80
-0.62%		GBX 80.38GBX 8038,424 shs£127.72 million
09/03/2025GBX 80.38GBX 80.50
+0.16%		GBX 81GBX 80.25359,930 shs£128.52 million
09/02/2025GBX 80.50GBX 80.38
-0.16%		GBX 80.50GBX 80.22269,650 shs£128.32 million
09/01/2025GBX 80.41GBX 80.50
+0.11%		GBX 81GBX 80.41341,714 shs£128.52 million
08/29/2025GBX 80GBX 80.41
+0.51%		GBX 80.50GBX 80.36343,339 shs£128.37 million
08/28/2025GBX 80.70GBX 80
-0.87%		GBX 80.41GBX 8047,818 shs£127.72 million
08/27/2025GBX 80.36GBX 80.70
+0.42%		GBX 81GBX 809,983 shs£128.83 million
08/26/2025GBX 80GBX 80.36
+0.45%		GBX 81GBX 80.3578,599 shs£128.30 million
08/25/2025GBX 80GBX 80GBX 80.50GBX 80111,752 shs£127.72 million
Related Companies

This page (LON:INSE) was last updated on 9/26/2025 by MarketBeat.com Staff
From Our Partners
Another gold high? Here’s the move Wall Street is missing …
Gold has surged past $3,600 an ounce, up 45% in the last year, but Weiss Ratings analyst Sean Brodrick says th...
Weiss Ratings | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
NVIDIA's Worst Nightmare?
$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...
The Oxford Club | Sponsoredtc pixel
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsoredtc pixel
China Targets MAGA In Stealth Trade War Tactics
China is deliberately targeting the economic backbone of conservative America - The very industries that supp...
Goldco Precious Metals | Sponsoredtc pixel
College grad makes $64,000 a month
Nothing hurts like a missed opportunity... And with AI stocks like Nvidia, Palantir, and Oracle continuing...
Stansberry Research | Sponsoredtc pixel