Free Trial

Inspired (INSE) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free INSE Stock Alerts
GBX 73.50
+4.00 (+5.76%)
(As of 04:21 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

Inspired Stock Price Performance

5 Day
Performance
+20.49%
1 Month
Performance
+12.21%
3 Month
Performance
+1.89%
6 Month
Performance
+9.70%
Year-To-Date
Performance
0.00%
1 Year
Performance
+673.68%
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

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

INSE Stock Chart for Wednesday, April, 24, 2024

INSE Chart by TradingView

Inspired Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024GBX 63.50GBX 69.50
+9.45%		GBX 72GBX 63.60109,679 shs£70.12 million
04/22/2024GBX 62GBX 63.50
+2.42%		GBX 64.90GBX 62.9029,891 shs£64.07 million
04/19/2024GBX 64.50GBX 61
-5.43%		GBX 63GBX 6117,589 shs£61.54 million
04/18/2024GBX 64GBX 64.50
+0.78%		GBX 64.50GBX 61130,682 shs£65.07 million
04/17/2024GBX 63GBX 64
+1.59%		GBX 64GBX 622,062 shs£64.57 million
04/16/2024GBX 63GBX 63GBX 63.60GBX 6326,365 shs£63.56 million
04/15/2024GBX 63GBX 63GBX 64GBX 6236,782 shs£63.56 million
04/12/2024GBX 63GBX 63GBX 63.68GBX 6349,118 shs£63.56 million
04/11/2024GBX 63GBX 63GBX 64GBX 63155,187 shs£63.56 million
04/10/2024GBX 63GBX 63GBX 64GBX 62.53132,327 shs£63.56 million
04/09/2024GBX 63.50GBX 63
-0.79%		GBX 64GBX 63327,203 shs£63.56 million
04/08/2024GBX 58.50GBX 63.50
+8.55%		GBX 65GBX 58.301.19 million shs£64.07 million
04/05/2024GBX 58.50GBX 58
-0.85%		GBX 60GBX 57221,218 shs£58.52 million
04/04/2024GBX 58.50GBX 58.50GBX 58.50GBX 5718,455 shs£59.02 million
04/03/2024GBX 60GBX 58.50
-2.50%		GBX 59GBX 57.0178,501 shs£59.02 million
04/02/2024GBX 59.50GBX 60
+0.84%		GBX 61GBX 5841,523 shs£60.53 million
04/01/2024GBX 59.50GBX 59.50GBX 63GBX 5859,872 shs£60.03 million
03/29/2024GBX 59.50GBX 59.50GBX 63GBX 5859,872 shs£60.03 million
03/28/2024GBX 62.90GBX 59.50
-5.41%		GBX 62GBX 5859,864 shs£60.03 million
03/27/2024GBX 63GBX 62.90
-0.16%		GBX 64.50GBX 6210,957 shs£63.46 million
03/26/2024GBX 62.80GBX 63
+0.32%		GBX 64.80GBX 6165,376 shs£63.56 million
03/25/2024GBX 65.50GBX 62.80
-4.12%		GBX 65.40GBX 6282,815 shs£63.36 million
03/22/2024GBX 65.50GBX 65.50GBX 65.89GBX 64.7980,172 shs£66.08 million
03/21/2024GBX 67.84GBX 65.50
-3.44%		GBX 65.90GBX 6521,090 shs£66.08 million
03/20/2024GBX 67.50GBX 67.84
+0.50%		GBX 67.84GBX 65155,426 shs£68.44 million
03/19/2024GBX 70GBX 67.50
-3.57%		GBX 68.16GBX 66.1544,835 shs£68.10 million
03/18/2024GBX 69GBX 70
+1.45%		GBX 70GBX 6810,692 shs£70.62 million
03/15/2024GBX 68.56GBX 68.88
+0.47%		GBX 70GBX 67.0453,820 shs£69.49 million
03/14/2024GBX 71.50GBX 68.56
-4.12%		GBX 71.35GBX 6834,592 shs£69.17 million
03/13/2024GBX 70.10GBX 71.50
+2.00%		GBX 71.50GBX 7029,015 shs£72.14 million
03/12/2024GBX 70GBX 70.10
+0.14%		GBX 70.82GBX 7038,314 shs£70.72 million
03/11/2024GBX 71.50GBX 70
-2.10%		GBX 70.53GBX 70901 shs£70.62 million
03/08/2024GBX 70GBX 70.33
+0.47%		GBX 73GBX 7028,597 shs£70.95 million
03/07/2024GBX 71.50GBX 70
-2.10%		GBX 72.50GBX 7040,437 shs£70.62 million
03/06/2024GBX 70.55GBX 71.50
+1.35%		GBX 72GBX 70.2013,301 shs£72.14 million
03/05/2024GBX 72GBX 70.55
-2.01%		GBX 74.50GBX 70.5514,947 shs£71.18 million
03/04/2024GBX 72GBX 72GBX 72.19GBX 69.5078,076 shs£72.64 million
03/01/2024GBX 72GBX 71.25
-1.04%		GBX 72.25GBX 71.258,587 shs£71.88 million
02/29/2024GBX 72GBX 72GBX 72.25GBX 7166,733 shs£72.64 million
02/28/2024GBX 73GBX 72
-1.37%		GBX 72.38GBX 71.1010,192 shs£72.64 million
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
02/27/2024GBX 72.10GBX 73
+1.25%		GBX 73GBX 7231,910 shs£73.65 million
02/26/2024GBX 73GBX 72.10
-1.23%		GBX 74GBX 72.0518,771 shs£72.74 million
02/23/2024GBX 73GBX 73GBX 73.50GBX 7268,505 shs£73.65 million
02/22/2024GBX 71GBX 73
+2.82%		GBX 73GBX 70.5061,679 shs£73.65 million
02/21/2024GBX 69GBX 71
+2.90%		GBX 72GBX 69170,838 shs£71.63 million
02/20/2024GBX 66.26GBX 69
+4.14%		GBX 70GBX 66241,560 shs£69.61 million
02/19/2024GBX 67.50GBX 66.26
-1.84%		GBX 69GBX 66.20156,967 shs£66.85 million
02/16/2024GBX 65GBX 67.50
+3.85%		GBX 69GBX 67157,888 shs£68.10 million
02/15/2024GBX 64GBX 65
+1.56%		GBX 68.75GBX 65427,470 shs£65.58 million
02/14/2024GBX 65GBX 64
-1.54%		GBX 66GBX 63.50373,026 shs£64.57 million
02/13/2024GBX 65.11GBX 65
-0.17%		GBX 65.40GBX 6530,336 shs£65.58 million
02/12/2024GBX 65.50GBX 65.11
-0.59%		GBX 65.31GBX 6526,656 shs£65.69 million
02/09/2024GBX 65.50GBX 65.97
+0.72%		GBX 65.97GBX 65.2513,083 shs£66.56 million
02/08/2024GBX 65.50GBX 65.50GBX 66GBX 65.50292,033 shs£66.08 million
02/07/2024GBX 65.70GBX 65.50
-0.30%		GBX 65.50GBX 65.5014,160 shs£66.08 million
02/06/2024GBX 66.50GBX 65.70
-1.20%		GBX 66GBX 65.1040,800 shs£66.29 million
02/05/2024GBX 68GBX 66.50
-2.21%		GBX 67GBX 65.0343,700 shs£67.01 million
02/02/2024GBX 70GBX 68
-2.86%		GBX 70GBX 67.2053,536 shs£68.52 million
02/01/2024GBX 76.50GBX 70
-8.50%		GBX 74.20GBX 70296,245 shs£70.54 million
01/31/2024GBX 73.95GBX 76.50
+3.45%		GBX 78.84GBX 74.95156,738 shs£77.09 million
01/30/2024GBX 72.55GBX 73.95
+1.93%		GBX 73.95GBX 73.951,669 shs£74.52 million
01/29/2024GBX 73.50GBX 72.55
-1.29%		GBX 72.83GBX 72.559,100 shs£73.11 million
01/26/2024GBX 73.50GBX 73.32
-0.25%		GBX 75GBX 72.63200,323 shs£73.88 million
01/25/2024GBX 72.14GBX 73.50
+1.89%		GBX 75.75GBX 72.4032,489 shs£74.07 million
01/24/2024GBX 72GBX 72.14
+0.19%		GBX 73.44GBX 72.103,471 shs£72.69 million
01/23/2024GBX 70GBX 72
+2.86%		GBX 72GBX 69.7638,098 shs£72.55 million

Related Companies:
This page (LON:INSE) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
This military-backed stock “owns” AI market
Porter & Company
Great Crypto Bull
Weiss Ratings
Double your money before lunch?
Behind the Markets
Fed launches fourth dollar overhaul
Stansberry Research