Inspired (INSE) Stock Chart & Stock Price History GBX 80.38 -0.12 (-0.15%) As of 11:34 AM 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 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 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-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 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 Capitalization07/25/2025GBX 80.50GBX 80.38-0.15%GBX 81GBX 80.3822,274 shs£128.32 million07/24/2025GBX 80.50GBX 80.50GBX 81GBX 80.34759,010 shs£128.51 million07/23/2025GBX 80.29GBX 80.50+0.27%GBX 81GBX 80.29229,745 shs£128.51 million07/22/2025GBX 80.10GBX 80.29+0.23%GBX 81GBX 80387,988 shs£128.17 million07/21/2025GBX 80.50GBX 80.10-0.50%GBX 80.50GBX 80.051.73 million shs£127.88 million07/18/2025GBX 80.01GBX 80.50+0.61%GBX 81GBX 8023,183 shs£128.51 million07/17/2025GBX 80.01GBX 80.010.00%GBX 80.38GBX 8057,620 shs£127.73 million07/16/2025GBX 80.02GBX 80.01-0.01%GBX 81GBX 80335,470 shs£127.73 million07/15/2025GBX 80.50GBX 80.02-0.59%GBX 80.45GBX 80567,608 shs£127.75 million07/14/2025GBX 80.02GBX 80.50+0.60%GBX 81GBX 80.02698,847 shs£128.51 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. 07/11/2025GBX 80.01GBX 80.02+0.01%GBX 80.50GBX 80410,972 shs£127.75 million07/10/2025GBX 80.01GBX 80.01GBX 80.50GBX 80104,409 shs£127.73 million07/09/2025GBX 80GBX 80.01+0.01%GBX 81GBX 8085,077 shs£127.73 million07/08/2025GBX 80.20GBX 80-0.25%GBX 81GBX 80529,079 shs£127.72 million07/07/2025GBX 80.50GBX 80.20-0.37%GBX 80.50GBX 803.66 million shs£128.04 million07/04/2025GBX 80.50GBX 80.50GBX 80.50GBX 808.74 million shs£128.51 million07/03/2025GBX 80.23GBX 80.50+0.33%GBX 80.50GBX 808.74 million shs£128.51 million07/02/2025GBX 80.50GBX 80.23-0.33%GBX 81GBX 802.31 million shs£128.09 million07/01/2025GBX 80GBX 80.50+0.63%GBX 81GBX 804.40 million shs£128.51 million06/30/2025GBX 80.16GBX 80-0.20%GBX 80.50GBX 802.07 million shs£127.72 million06/27/2025GBX 80.15GBX 80.16+0.01%GBX 81GBX 802.89 million shs£127.98 million06/26/2025GBX 76.40GBX 80.15+4.91%GBX 80.50GBX 80503,757 shs£127.96 million06/25/2025GBX 75.84GBX 76.40+0.74%GBX 77GBX 75.8426,373 shs£121.97 million06/24/2025GBX 75.84GBX 75.84GBX 76GBX 75.8443,215 shs£121.07 million Related Companies YouGov Stock Chart Stelrad Group Stock Chart Sylvania Platinum Stock Chart Netcall 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 7/25/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredHow to Collect Up To $5,917/mo From Trump’s Made In USA BoomHow to Collect Up To $5,917/mo From Trump's Made In USA Boom Thanks to President Trump's America-First poli...Investors Alley | SponsoredHedge fund legend humiliates Bitcoin tradersLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | SponsoredThe big winner of Crypto week?It’s Crypto Week at the White House — and the sector is moving from fringe to full-scale adoption. With Bit...Weiss Ratings | SponsoredHere's the last trade you should make before heading out for the weekend tomorrow.Make this one trade at 2:59 PM on Friday afternoon, and you'll thank me on Monday morning.Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
Free INSE Stock Alerts