EODData

MEMBERSHIP REGISTER LOG IN

LSE, INSE: Inspired PLC

05 Dec 2025
LAST:

80.00

CHANGE:
 0.00		OPEN:
80.50		HIGH:
81.00		ASK:
14.38		VOLUME:
68.5K
CHG(%):
0.00		PREV:
80.00		LOW:
79.00		BID:
13.88		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Dec 2580.5081.0079.0080.0068.5K
04 Dec 2580.5081.0079.0080.0068.5K
03 Dec 2580.5081.0079.0080.0068.5K
02 Dec 2580.5081.0079.0080.0068.5K
01 Dec 2580.5081.0079.0080.0068.5K
28 Nov 2580.5081.0079.0080.0068.5K
27 Nov 2580.5081.0079.0080.0068.5K
26 Nov 2580.5081.0079.0080.0068.5K
25 Nov 2580.5081.0079.0080.0068.5K
24 Nov 2580.5081.0079.0080.0068.5K

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:GB00BR2Q0V58
LEI:2138009UAKLCYEQPM829

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:8.89 
Forward P/E:0.06 
Price to Sales:1.41 
Price to Book:131.58 
EPS Ratio:0.09 
DivYield:0.02 
Div/Share:0.02 
Revenue:93.79M 
EBITDA:14.77M 
Shares:165.47M 
Market Cap:13.238B 

TECHNICAL INDICATORS

MA5:80.000.0%
MA10:80.000.0%
MA20:80.000.0%
MA50:80.050.1%
MA100:80.240.3%
MA200:73.838.4%
ATR:2.00 
Week High:81.001.3%
Week Low:79.001.3%
Month High:81.001.3%
Month Low:79.008.4%
Year High:81.001.3%
Year Low:39.00105.1%

RECENT SPLITS

Date Ratio
03 Jul 20231-10

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