Inspired (INSE) Stock Chart & Stock Price History GBX 80 -0.50 (-0.62%) As of 04:31 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy 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 21.21%, with a year-to-date return of 90.48%. In the past month, the stock has decreased 0.49%, reflecting recent market activity. As of the latest close, Inspired traded at GBX 80.50 with a market cap of £128.52 million and volume of 359,930 shares. Five years ago, the stock traded at GBX 16.50, representing a 384.85% increase over that period. At the time, it had a market cap of £158.38 million and a volume of 121,578 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. Subscribe Now View SMS TermsBy 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-0.51%1 Month Performance-0.49%3 Month Performance+6.67%Year-To-Date Performance+90.48%1 Year Performance+21.21%5 Year Performance+384.85% INSE Stock Chart for Thursday, September, 4, 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 Capitalization09/03/2025GBX 80.38GBX 80.50+0.16%GBX 81GBX 80.25359,930 shs£128.52 million09/02/2025GBX 80.50GBX 80.38-0.16%GBX 80.50GBX 80.22269,650 shs£128.32 million09/01/2025GBX 80.41GBX 80.50+0.11%GBX 81GBX 80.41341,714 shs£128.52 million08/29/2025GBX 80GBX 80.41+0.51%GBX 80.50GBX 80.36343,339 shs£128.37 million08/28/2025GBX 80.70GBX 80-0.87%GBX 80.41GBX 8047,818 shs£127.72 million08/27/2025GBX 80.36GBX 80.70+0.42%GBX 81GBX 809,983 shs£128.83 million08/26/2025GBX 80GBX 80.36+0.45%GBX 81GBX 80.3578,599 shs£128.30 million08/25/2025GBX 80GBX 80GBX 80.50GBX 80111,752 shs£127.72 million08/22/2025GBX 80.50GBX 80-0.62%GBX 80.50GBX 80111,752 shs£127.72 million08/21/2025GBX 80.30GBX 80.50+0.25%GBX 80.50GBX 80246,418 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. 08/20/2025GBX 80.50GBX 80.30-0.25%GBX 81GBX 80.30864,521 shs£128.20 million08/19/2025GBX 80.50GBX 80.50GBX 81GBX 80.3193,605 shs£128.51 million08/18/2025GBX 80.50GBX 80.50GBX 81GBX 80.3015,448 shs£128.51 million08/15/2025GBX 80.25GBX 80.50+0.31%GBX 80.50GBX 80.258,860 shs£128.51 million08/14/2025GBX 80.50GBX 80.25-0.31%GBX 81GBX 80686,377 shs£128.12 million08/13/2025GBX 80.50GBX 80.50GBX 81GBX 80.2294,517 shs£128.51 million08/12/2025GBX 80.22GBX 80.50+0.35%GBX 80.50GBX 80.3074,542 shs£128.51 million08/11/2025GBX 80.20GBX 80.22+0.02%GBX 81GBX 80.21105,949 shs£128.06 million08/08/2025GBX 80.13GBX 80.20+0.09%GBX 80.20GBX 80.20470,391 shs£128.04 million08/07/2025GBX 80.13GBX 80.13GBX 80.50GBX 80.131.77 million shs£127.92 million08/06/2025GBX 80GBX 80.13+0.16%GBX 80.50GBX 801.62 million shs£127.92 million08/05/2025GBX 80.39GBX 80-0.49%GBX 80.39GBX 801.16 million shs£127.72 million08/04/2025GBX 80GBX 80.39+0.49%GBX 81GBX 803.23 million shs£128.34 million Related Companies Wickes Group Stock Chart YouGov Stock Chart Sylvania Platinum Stock Chart Stelrad Group 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 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 9/4/2025 by MarketBeat.com Staff From Our PartnersCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredNVIDIA's Worst Nightmare?$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredThis Massive Market is Ripe for Disruption by this NasdaqFanatics Hit $31B. This Nasdaq Company Is Building the Next Wave Fanatics built a merch empire by owning th...i2i Marketing Group, LLC | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | Sponsored“Shadow Group” in Washington, DC Could Crash MarketNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | 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