LSE · IHC · stock
Inspiration Healthcare Group plc (IHC) stock price history
Every LSE trading session of Inspiration Healthcare Group plc from Dec 14, 2001 to Nov 13, 2026: 4,652 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IHC adjusted close, 2001 to 2026
- £20.25
- All time high, 2002
- £0.3200
- 52 week high, £0.1230 low
- 4,652
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
IHC key facts
- Inspiration Healthcare Group plc (IHC) closed at £0.1775 on Nov 13, 2026 on LSE.
- IHC's all time high close is £20.25, set on May 31, 2002; its all time low close is £0.1250 on Dec 23, 2024.
- IHC's 52 week range is £0.1230 to £0.3200.
- IHC returned -12.3% over the year to Nov 13, 2026 and -86.4% over five years.
- Over ten years IHC returned -71%, -11.6% a year compounded.
- IHC's deepest drawdown was -99.4% from Jun 4, 2002 to Dec 23, 2024.
- DataCedar holds 4,652 daily sessions of IHC history from Dec 14, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IHC price chart, 2001 to 2026
IHC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -4.1% |
| 6 months | -41.4% |
| Year to date | +20.3% |
| 1 year | -12.3% |
| 3 years | -55.6% |
| 5 years | -86.4% |
| 10 years | -70.9% |
| Since Dec 14, 2001 | -98.0% |
| Compound annual growth, 24.9 years | -14.5% |
IHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £20.25 on May 31, 2002
- All time low close
- £0.1250 on Dec 23, 2024
- 52 week high
- £0.3200 on Apr 24, 2026
- 52 week low
- £0.1230 on Jan 23, 2026
- Deepest drawdown
- -99.4% from Jun 4, 2002 to Dec 23, 2024, not yet recovered
- Best single session
- +150.0% on May 12, 2009
- Worst single session
- -45.2% on May 1, 2024
- Volatility, 1 year annualised
- 63.7%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2009, +181%
- Worst calendar year
- 2024, -69%
IHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Dec 14, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1475 | £0.3200 | £0.1230 | £0.1775 | +24.1% | 15.8M | 136 |
| 2025 | £0.1250 | £0.2730 | £0.1240 | £0.1430 | +14.4% | 19.1M | 169 |
| 2024 | £0.4000 | £0.5000 | £0.1200 | £0.1250 | -68.8% | 18.4M | 173 |
| 2023 | £0.5899 | £0.5999 | £0.3100 | £0.4000 | -33.9% | 11.9M | 177 |
| 2022 | £1.24 | £1.26 | £0.5399 | £0.6049 | -51.4% | 11.5M | 161 |
| 2021 | £0.8148 | £1.53 | £0.8068 | £1.24 | +52.8% | 20.7M | 208 |
| 2020 | £0.6692 | £0.8964 | £0.5593 | £0.8148 | +21.8% | 26.2M | 181 |
| 2019 | £0.6442 | £0.7171 | £0.4894 | £0.6692 | +3.9% | 1.3M | 162 |
| 2018 | £0.5593 | £0.7882 | £0.4434 | £0.6442 | +15.2% | 2.1M | 152 |
| 2017 | £0.6202 | £0.7391 | £0.5392 | £0.5593 | -8.9% | 897.7K | 149 |
| 2016 | £0.4245 | £0.7590 | £0.3396 | £0.6142 | +44.7% | 2.5M | 170 |
| 2015 | £0.3371 | £0.6361 | £0.1997 | £0.4245 | +25.9% | 1.2M | 166 |
| 2014 | £0.8989 | £1.10 | £0.3096 | £0.3371 | -61.4% | 1.4M | 133 |
| 2013 | £0.3371 | £1.27 | £0.2497 | £0.8739 | +159.3% | 4.8M | 184 |
| 2012 | £0.3496 | £0.4994 | £0.3246 | £0.3371 | -3.6% | 768.8K | 180 |
| 2011 | £0.3371 | £0.4494 | £0.2831 | £0.3496 | +3.7% | 1.1M | 209 |
| 2010 | £0.8989 | £0.9488 | £0.2996 | £0.3371 | -64.5% | 311K | 235 |
| 2009 | £0.3371 | £1.45 | £0.3371 | £0.9488 | +181.5% | 623.8K | 229 |
| 2008 | £0.8789 | £0.8789 | £0.3371 | £0.3371 | -61.6% | 987.7K | 213 |
| 2007 | £1.25 | £1.34 | £0.8489 | £0.8789 | -29.6% | 385.5K | 228 |
| 2006 | £3.67 | £3.67 | £0.9987 | £1.25 | -64.9% | 455.2K | 175 |
| 2005 | £7.17 | £7.18 | £2.30 | £3.56 | -47.5% | 870K | 150 |
| 2004 | £5.62 | £8.21 | £4.99 | £6.78 | +20.6% | 1M | 183 |
| 2003 | £11.64 | £11.87 | £4.29 | £5.62 | -51.7% | 571.3K | 256 |
| 2002 | £9.44 | £20.25 | £7.85 | £11.64 | +23.3% | 1.6M | 261 |
| 2001 | £8.84 | £9.71 | £8.84 | £9.44 | n/a | 229.4K | 12 |
IHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.1775 | -4.1% |
| October 2026 | £0.1850 | 0.0% |
| September 2026 | £0.1850 | 0.0% |
| August 2026 | £0.1850 | +0.5% |
| July 2026 | £0.1840 | -10.2% |
| June 2026 | £0.2050 | -27.6% |
| May 2026 | £0.2830 | -3.7% |
| April 2026 | £0.2940 | +38.0% |
| March 2026 | £0.2130 | -5.8% |
| February 2026 | £0.2260 | +45.8% |
| January 2026 | £0.1550 | +8.4% |
| December 2025 | £0.1430 | -31.9% |
About the IHC data
Daily bars. 4,652 sessions from Dec 14, 2001 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AIHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
IHC share price history
