Inspired (INSE) Stock Chart & Stock Price History GBX 71.45 +1.45 (+2.07%) As of 05/23/2025 12:12 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesBuy This Stock 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 decreased 21.05%, with a year-to-date return of 70.12%. In the past month, the stock has increased 6.64%, reflecting recent market activity. As of the latest close, Inspired traded at GBX 71.45 with a market cap of £114.07 million and volume of 192,961 shares. Five years ago, the stock traded at GBX 14.50, representing a 392.76% increase over that period. At the time, it had a market cap of £102.46 million and a volume of 95,000 shares. 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 5 Day Performance+4.92%1 Month Performance+6.64%3 Month Performance+6.64%Year-To-Date Performance+70.12%1 Year Performance-21.05%5 Year Performance+392.76% INSE Stock Chart for Saturday, May, 24, 2025 INSE Chart by TradingView Inspired Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2025GBX 69GBX 71.45+3.55%GBX 71.45GBX 69.98192,961 shs£114.07 million05/22/2025GBX 69GBX 69GBX 70.90GBX 69461,089 shs£110.16 million05/21/2025GBX 68GBX 69+1.47%GBX 70GBX 68.25464,629 shs£110.16 million05/20/2025GBX 68.10GBX 68-0.15%GBX 68.70GBX 67.5031,310 shs£108.56 million05/19/2025GBX 69GBX 68.10-1.30%GBX 70GBX 68.055,535 shs£108.72 million05/16/2025GBX 69.05GBX 69-0.07%GBX 71GBX 68188,943 shs£110.16 million05/15/2025GBX 68.70GBX 69.05+0.51%GBX 71GBX 68.2529,958 shs£110.24 million05/14/2025GBX 68.67GBX 68.70+0.05%GBX 71GBX 68.6756,379 shs£109.68 million05/13/2025GBX 69.05GBX 68.67-0.56%GBX 71GBX 6843,241 shs£109.62 million05/12/2025GBX 70.75GBX 69.05-2.40%GBX 71GBX 69.0510,995 shs£110.24 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. 05/09/2025GBX 69.66GBX 70.75+1.57%GBX 70.75GBX 68100,168 shs£112.95 million05/08/2025GBX 68GBX 69.66+2.43%GBX 70.95GBX 692.09 million shs£111.20 million05/07/2025GBX 69.50GBX 68-2.16%GBX 70.75GBX 68168,372 shs£108.56 million05/06/2025GBX 69GBX 69.50+0.72%GBX 71GBX 685,372 shs£110.95 million05/05/2025GBX 69GBX 69GBX 70GBX 6942,195 shs£110.16 million05/02/2025GBX 70GBX 69-1.43%GBX 70GBX 6942,195 shs£110.16 million05/01/2025GBX 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 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 Christie Group Stock Chart Vianet Group Stock Chart abrdn Property Income Trust 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 5/24/2025 by MarketBeat.com Staff From Our PartnersBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredTrump Quietly Planning $15 Trillion Crypto ShockerMost investors are still unaware, but I believe a new White House action may have quietly opened the floodgate...Paradigm Press | SponsoredWe’ve Entered the Most Bullish Phase of the CycleIt happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredBig Oil’s big pivotThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | 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