The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
LSE, INSE: Inspired PLC
29 Aug 2025
LAST:
80.41
CHANGE:
0.09
OPEN:
80.41
HIGH:
80.50
ASK:
14.38
VOLUME:
343.3K
CHG(%):
0.11
PREV:
80.50
LOW:
80.36
BID:
13.88
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
29 Aug 25
80.41
80.50
80.36
80.41
343.3K
28 Aug 25
80.40
80.50
80.00
80.50
109.4K
27 Aug 25
80.37
81.00
80.00
80.50
9.6K
26 Aug 25
81.00
81.00
80.35
80.50
78.3K
25 Aug 25
80.50
80.50
80.00
80.50
6.6K
22 Aug 25
80.00
80.50
80.00
80.00
111.8K
21 Aug 25
80.34
80.50
80.00
80.50
244.7K
20 Aug 25
80.50
81.00
80.30
80.50
812.5K
19 Aug 25
81.00
81.00
80.31
80.50
42.6K
18 Aug 25
80.30
81.00
80.30
80.50
14.7K
COMPANY PROFILE
Name:
Inspired PLC
About:
Inspired Plc provides energy consultancy services to corporate business energy users in the United Kingdom and Ireland. It operates through Assurance, Optimisation, Software, and ESG divisions. The company engages in the review, analysis, and negotiation of gas and electricity contracts; provision of energy consumption optimization services, including forensic audits, energy projects, and water solutions. It also provides energy management software solutions for third parties; and data collection and validation of consumption data to provide the resources for the creation of mandatory ESG disclosures, such as streamlined energy and carbon reporting, and task force on climate-related financial disclosures reporting. The company was formerly known as Inspired Energy PLC and changed its name to Inspired Plc in June 2021. Inspired Plc was founded in 2000 and is headquartered in Kirkham, the United Kingdom.
Address:
Calder House, Kirkham, United Kingdom, PR4 2DZ
Website:
https://inspiredplc.co.uk
ISIN:
GB00B5TZC716
LEI:
2138009UAKLCYEQPM829
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
8.94
DivYield:
0.02
Div/Share:
0.02
PtB:
2.05
PtS:
1.42
EBITDA:
14.77M
Shares:
165.12M
Market Cap:
13.277B
TECHNICAL INDICATORS
MA5:
80.48
MA10:
80.44
MA20:
80.45
MA50:
80.18
MA100:
75.16
MA200:
63.74
STO9:
41.10
STO14:
41.10
RSI14:
45.91
WPR14:
-17.80
MTM14:
-0.09
ROC14:
0.00
ATR:
0.58
Week High:
81.00
Week Low:
80.00
Month High:
81.00
Month Low:
80.00
Year High:
81.00
Year Low:
34.00
Volatility:
0.72
RECENT SPLITS
Date
Ratio
03 Jul 2023
1-10
RECENT DIVIDENDS
Date
Amount
19 Jun 2025
$0.01
10 Oct 2024
$0.01
20 Jun 2024
$0.02
12 Oct 2023
$0.01
15 Jun 2023
$0.01
13 Oct 2022
$0.01
16 Jun 2022
$0.01
14 Oct 2021
$0.01
17 Jun 2021
$0.01
12 Nov 2020
$0.01